Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.02 | 34.70 | 31.96 | 33.18 | 4,836 | -0.84(-2.47%) |
Jun 29, 2022 | 32.76 | 35.28 | 32.18 | 34.02 | 13,514 | +0.84(+2.53%) |
Jun 28, 2022 | 33.39 | 33.60 | 31.71 | 33.18 | 6,151 | -0.21(-0.63%) |
Jun 27, 2022 | 35.07 | 35.89 | 31.71 | 33.39 | 16,800 | -2.73(-7.56%) |
Jun 24, 2022 | 37.17 | 38.43 | 33.81 | 36.12 | 24,691 | -1.68(-4.44%) |
Jun 23, 2022 | 36.96 | 39.69 | 35.91 | 37.80 | 40,626 | +1.47(+4.05%) |
Jun 22, 2022 | 40.11 | 40.53 | 32.76 | 36.33 | 57,869 | -5.04(-12.18%) |
Jun 21, 2022 | 43.68 | 43.68 | 40.11 | 41.37 | 37,393 | -2.31(-5.29%) |
Jun 17, 2022 | 43.89 | 46.20 | 42.21 | 43.68 | 32,646 | +1.47(+3.48%) |
Jun 16, 2022 | 45.36 | 47.25 | 40.95 | 42.21 | 57,251 | -6.09(-12.61%) |
Jun 15, 2022 | 42.84 | 48.30 | 38.43 | 48.30 | 213,635 | +1.47(+3.14%) |
Jun 14, 2022 | 52.08 | 53.13 | 41.58 | 46.83 | 2,339,583 | +10.50(+28.90%) |
Jun 13, 2022 | 28.14 | 40.74 | 23.10 | 36.33 | 617,440 | +9.03(+33.08%) |
Jun 10, 2022 | 29.40 | 29.40 | 26.32 | 27.30 | 4,905 | -1.47(-5.10%) |
Jun 09, 2022 | 28.35 | 29.82 | 26.67 | 28.77 | 7,812 | +0.21(+0.73%) |
Jun 08, 2022 | 26.67 | 28.77 | 26.67 | 28.56 | 4,328 | +0.95(+3.42%) |
Jun 07, 2022 | 29.19 | 29.19 | 26.25 | 27.61 | 3,989 | -0.53(-1.87%) |
Jun 06, 2022 | 29.61 | 29.61 | 27.93 | 28.14 | 9,772 | -0.42(-1.47%) |
Jun 03, 2022 | 28.77 | 28.98 | 26.88 | 28.56 | 7,113 | +0.42(+1.49%) |
Jun 02, 2022 | 24.99 | 28.14 | 24.57 | 28.14 | 6,636 | +2.10(+8.06%) |
Jun 01, 2022 | 28.98 | 28.98 | 24.57 | 26.04 | 30,403 | -1.05(-3.88%) |
May 31, 2022 | 24.99 | 32.76 | 24.78 | 27.09 | 98,762 | +3.25(+13.66%) |
May 27, 2022 | 20.79 | 24.15 | 20.44 | 23.84 | 24,808 | +3.78(+18.85%) |
May 26, 2022 | 19.87 | 20.75 | 18.90 | 20.05 | 12,243 | +0.52(+2.69%) |
May 25, 2022 | 19.32 | 20.79 | 18.92 | 19.53 | 8,388 | +1.43(+7.93%) |
May 24, 2022 | 19.95 | 20.05 | 18.06 | 18.10 | 6,198 | -1.64(-8.33%) |
May 23, 2022 | 19.53 | 21.00 | 18.07 | 19.74 | 5,355 | +0.21(+1.08%) |
May 20, 2022 | 20.17 | 21.00 | 17.43 | 19.53 | 10,742 | -0.10(-0.50%) |
May 19, 2022 | 21.00 | 22.05 | 19.47 | 19.63 | 4,640 | -2.00(-9.25%) |
May 18, 2022 | 21.63 | 22.47 | 20.79 | 21.63 | 8,123 | +0.63(+3.00%) |
May 17, 2022 | 18.90 | 22.05 | 18.48 | 21.00 | 35,787 | +2.25(+11.98%) |
May 16, 2022 | 19.58 | 19.69 | 18.48 | 18.75 | 3,052 | -0.35(-1.86%) |
May 13, 2022 | 15.36 | 19.95 | 14.91 | 19.11 | 27,377 | +4.16(+27.79%) |
May 12, 2022 | 15.90 | 16.17 | 14.70 | 14.95 | 16,310 | -0.76(-4.81%) |
May 11, 2022 | 16.17 | 17.12 | 15.41 | 15.71 | 14,268 | +0.00(+0.00%) |
May 10, 2022 | 15.75 | 16.55 | 15.12 | 15.71 | 7,993 | -0.45(-2.79%) |
May 09, 2022 | 18.90 | 19.32 | 15.44 | 16.16 | 16,514 | -3.16(-16.35%) |
May 06, 2022 | 20.84 | 21.00 | 18.69 | 19.32 | 11,024 | -1.98(-9.28%) |
May 05, 2022 | 22.05 | 22.26 | 20.58 | 21.29 | 5,026 | -0.76(-3.43%) |
May 04, 2022 | 21.84 | 22.26 | 20.58 | 22.05 | 4,738 | -0.21(-0.94%) |
May 03, 2022 | 23.10 | 23.10 | 21.84 | 22.26 | 10,598 | +1.16(+5.47%) |
May 02, 2022 | 22.68 | 23.52 | 20.54 | 21.11 | 24,272 | -1.57(-6.94%) |
Apr 29, 2022 | 23.10 | 24.15 | 22.26 | 22.68 | 5,778 | -0.21(-0.92%) |
Apr 28, 2022 | 24.78 | 25.41 | 22.05 | 22.89 | 13,773 | -1.26(-5.22%) |
Apr 27, 2022 | 24.57 | 25.62 | 23.94 | 24.15 | 7,429 | -1.26(-4.96%) |
Apr 26, 2022 | 27.30 | 27.30 | 25.20 | 25.41 | 5,026 | -0.84(-3.20%) |
Apr 25, 2022 | 28.35 | 28.69 | 26.25 | 26.25 | 14,804 | -3.57(-11.97%) |
Apr 22, 2022 | 28.14 | 30.87 | 27.61 | 29.82 | 12,040 | +1.68(+5.97%) |
Apr 21, 2022 | 29.40 | 30.77 | 27.51 | 28.14 | 13,881 | -1.89(-6.29%) |
Apr 20, 2022 | 31.29 | 32.97 | 27.93 | 30.03 | 41,369 | -0.63(-2.05%) |
Apr 19, 2022 | 28.56 | 31.50 | 27.72 | 30.66 | 23,088 | +1.89(+6.57%) |
Apr 18, 2022 | 24.99 | 30.45 | 23.73 | 28.77 | 61,063 | +3.36(+13.22%) |
Apr 14, 2022 | 25.20 | 26.04 | 24.78 | 25.41 | 4,878 | -0.21(-0.82%) |
Apr 13, 2022 | 26.25 | 26.25 | 24.78 | 25.62 | 10,824 | -0.63(-2.40%) |
Apr 12, 2022 | 27.93 | 27.93 | 26.25 | 26.25 | 5,004 | -1.68(-6.02%) |
Apr 11, 2022 | 27.72 | 28.14 | 26.25 | 27.93 | 4,850 | +0.42(+1.53%) |
Apr 08, 2022 | 28.56 | 28.77 | 27.51 | 27.51 | 8,910 | -0.42(-1.50%) |
Apr 07, 2022 | 29.19 | 29.40 | 26.88 | 27.93 | 10,547 | -0.84(-2.92%) |
Apr 06, 2022 | 29.40 | 30.03 | 28.56 | 28.77 | 9,473 | -1.47(-4.86%) |
Apr 05, 2022 | 31.29 | 31.29 | 29.61 | 30.24 | 6,737 | -0.63(-2.04%) |
Apr 04, 2022 | 31.50 | 31.71 | 30.24 | 30.87 | 16,453 | -0.21(-0.68%) |