Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.00 | 20.89 | 19.47 | 20.36 | 5,141,711 | +0.22(+1.09%) |
Jun 29, 2022 | 18.42 | 20.25 | 18.31 | 20.14 | 6,046,582 | +1.77(+9.64%) |
Jun 28, 2022 | 19.13 | 19.27 | 18.34 | 18.37 | 6,109,954 | -0.62(-3.26%) |
Jun 27, 2022 | 19.98 | 20.05 | 18.29 | 18.99 | 4,339,894 | -0.86(-4.33%) |
Jun 24, 2022 | 19.68 | 20.31 | 19.05 | 19.85 | 3,950,535 | +0.87(+4.58%) |
Jun 23, 2022 | 20.92 | 22.21 | 18.68 | 18.98 | 8,898,616 | -1.84(-8.84%) |
Jun 22, 2022 | 20.45 | 21.33 | 20.42 | 20.82 | 2,570,176 | +0.06(+0.29%) |
Jun 21, 2022 | 19.91 | 20.78 | 19.20 | 20.76 | 11,473,192 | -0.81(-3.76%) |
Jun 17, 2022 | 22.48 | 22.82 | 20.81 | 21.57 | 9,728,351 | -0.45(-2.04%) |
Jun 16, 2022 | 21.90 | 22.55 | 21.10 | 22.02 | 12,879,704 | -1.39(-5.94%) |
Jun 15, 2022 | 22.69 | 23.60 | 21.01 | 23.41 | 29,642,392 | +2.14(+10.06%) |
Jun 14, 2022 | 18.32 | 22.05 | 18.25 | 21.27 | 22,432,264 | +4.17(+24.39%) |
Jun 13, 2022 | 17.91 | 18.47 | 16.31 | 17.10 | 9,937,234 | +0.89(+5.49%) |
Jun 10, 2022 | 16.41 | 17.23 | 15.75 | 16.21 | 6,048,732 | +1.49(+10.12%) |
Jun 09, 2022 | 16.50 | 16.58 | 14.45 | 14.72 | 3,351,872 | -2.55(-14.77%) |
Jun 08, 2022 | 15.04 | 17.47 | 15.04 | 17.27 | 10,849,440 | +2.49(+16.85%) |
Jun 07, 2022 | 13.97 | 14.86 | 13.86 | 14.78 | 2,771,552 | +0.67(+4.75%) |
Jun 06, 2022 | 13.67 | 14.63 | 13.62 | 14.11 | 4,546,766 | +1.26(+9.81%) |
Jun 03, 2022 | 13.28 | 13.36 | 12.77 | 12.85 | 1,551,404 | -0.61(-4.53%) |
Jun 02, 2022 | 12.80 | 13.51 | 12.70 | 13.46 | 2,431,538 | +0.86(+6.83%) |
Jun 01, 2022 | 13.10 | 13.44 | 12.54 | 12.60 | 2,618,324 | -0.46(-3.52%) |
May 31, 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 4,949,566 | +1.14(+9.56%) |
May 27, 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 1,523,565 | +0.11(+0.93%) |
May 26, 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 1,970,159 | +0.87(+7.95%) |
May 25, 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 1,334,853 | +0.14(+1.30%) |
May 24, 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 1,538,630 | -1.20(-10.00%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 4,452,495 | -0.48(-3.85%) |
May 20, 2022 | 12.72 | 12.92 | 12.31 | 12.48 | 4,302,400 | -0.07(-0.56%) |
May 19, 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 4,413,395 | +1.28(+11.36%) |
May 18, 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 2,273,091 | -0.03(-0.27%) |
May 17, 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 3,140,526 | +0.21(+1.89%) |
May 16, 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 3,301,410 | +0.01(+0.09%) |
May 13, 2022 | 9.900 | 11.24 | 9.900 | 11.08 | 3,021,486 | +1.30(+13.29%) |
May 12, 2022 | 9.640 | 10.13 | 9.290 | 9.780 | 4,380,633 | -0.06(-0.61%) |
May 11, 2022 | 9.900 | 10.19 | 9.660 | 9.840 | 4,186,526 | -0.10(-1.01%) |
May 10, 2022 | 10.32 | 10.48 | 9.850 | 9.940 | 5,802,829 | -0.26(-2.55%) |
May 09, 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 4,759,126 | -2.00(-16.39%) |
May 06, 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 4,628,901 | -0.31(-2.48%) |
May 05, 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 6,008,312 | -0.56(-4.28%) |
May 04, 2022 | 12.77 | 13.14 | 12.38 | 13.07 | 3,219,124 | -0.08(-0.61%) |
May 03, 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 3,630,996 | +0.28(+2.18%) |
May 02, 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 3,829,929 | +0.32(+2.55%) |
Apr 29, 2022 | 11.60 | 12.97 | 11.56 | 12.55 | 5,220,841 | +1.30(+11.56%) |
Apr 28, 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 2,762,195 | +0.46(+4.26%) |
Apr 27, 2022 | 9.720 | 10.81 | 9.720 | 10.79 | 3,338,612 | +1.04(+10.67%) |
Apr 26, 2022 | 10.26 | 10.33 | 9.690 | 9.750 | 5,028,763 | -0.65(-6.25%) |
Apr 25, 2022 | 10.08 | 10.45 | 9.960 | 10.40 | 5,073,606 | +0.17(+1.66%) |
Apr 22, 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 13,378,606 | +0.04(+0.39%) |
Apr 21, 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 11,959,304 | -0.50(-4.68%) |
Apr 20, 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 11,954,746 | -0.25(-2.29%) |
Apr 19, 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 11,611,356 | +0.39(+3.70%) |
Apr 18, 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 11,660,088 | -0.53(-4.78%) |
Apr 14, 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 13,104,268 | -0.20(-1.77%) |
Apr 13, 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 12,834,458 | +0.03(+0.27%) |
Apr 12, 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 4,937,522 | +0.37(+3.40%) |
Apr 11, 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 6,182,451 | -1.15(-9.56%) |
Apr 08, 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 13,040,176 | +0.13(+1.09%) |
Apr 07, 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 2,484,017 | -114.10(-90.56%) |
Apr 06, 2022 | 120.00 | 127.00 | 119.00 | 126.00 | 278,283 | +1.00(+0.80%) |
Apr 05, 2022 | 127.00 | 128.00 | 123.00 | 125.00 | 605,932 | -4.00(-3.10%) |
Apr 04, 2022 | 126.00 | 131.00 | 123.00 | 129.00 | 700,895 | +8.00(+6.61%) |