Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.60 | 12.88 | 12.25 | 12.68 | 37,500,484 | -0.35(-2.69%) |
Jun 29, 2022 | 13.23 | 13.24 | 12.77 | 13.03 | 34,313,940 | -0.47(-3.48%) |
Jun 28, 2022 | 13.80 | 14.48 | 13.47 | 13.50 | 36,522,300 | -0.06(-0.44%) |
Jun 27, 2022 | 13.95 | 13.96 | 13.38 | 13.56 | 26,086,796 | -0.34(-2.45%) |
Jun 24, 2022 | 12.97 | 13.96 | 12.88 | 13.90 | 41,326,608 | +0.92(+7.09%) |
Jun 23, 2022 | 13.02 | 13.18 | 12.58 | 12.98 | 31,035,564 | -0.12(-0.92%) |
Jun 22, 2022 | 12.82 | 13.43 | 12.76 | 13.10 | 34,141,916 | +0.06(+0.46%) |
Jun 21, 2022 | 13.22 | 13.24 | 12.62 | 13.04 | 39,741,844 | +0.10(+0.77%) |
Jun 17, 2022 | 12.20 | 13.07 | 11.93 | 12.94 | 52,581,808 | +0.78(+6.41%) |
Jun 16, 2022 | 12.90 | 12.90 | 11.96 | 12.16 | 56,491,536 | -1.15(-8.64%) |
Jun 15, 2022 | 13.07 | 13.68 | 13.02 | 13.31 | 49,658,680 | +0.36(+2.78%) |
Jun 14, 2022 | 13.60 | 13.66 | 12.76 | 12.95 | 43,618,976 | -0.37(-2.78%) |
Jun 13, 2022 | 14.12 | 14.16 | 13.13 | 13.32 | 55,428,224 | -1.39(-9.45%) |
Jun 10, 2022 | 15.09 | 15.83 | 14.71 | 14.71 | 46,346,784 | -0.76(-4.91%) |
Jun 09, 2022 | 16.08 | 16.22 | 15.46 | 15.47 | 31,475,370 | -0.68(-4.21%) |
Jun 08, 2022 | 16.39 | 16.69 | 16.11 | 16.15 | 22,522,972 | -0.54(-3.24%) |
Jun 07, 2022 | 16.10 | 16.73 | 15.96 | 16.69 | 29,261,600 | +0.39(+2.39%) |
Jun 06, 2022 | 16.53 | 16.57 | 16.02 | 16.30 | 29,550,418 | +0.08(+0.49%) |
Jun 03, 2022 | 17.00 | 17.05 | 16.09 | 16.22 | 46,267,608 | -1.24(-7.10%) |
Jun 02, 2022 | 17.27 | 17.51 | 17.18 | 17.46 | 23,313,476 | +0.17(+0.98%) |
Jun 01, 2022 | 18.07 | 18.10 | 16.98 | 17.29 | 32,601,460 | -0.58(-3.25%) |
May 31, 2022 | 17.70 | 18.22 | 17.51 | 17.87 | 31,132,184 | -0.26(-1.43%) |
May 27, 2022 | 17.45 | 18.21 | 17.34 | 18.13 | 27,615,596 | +0.89(+5.16%) |
May 26, 2022 | 16.37 | 17.42 | 16.31 | 17.24 | 33,931,320 | +1.11(+6.88%) |
May 25, 2022 | 15.44 | 16.18 | 15.40 | 16.13 | 31,818,906 | +0.63(+4.06%) |
May 24, 2022 | 16.53 | 16.53 | 15.32 | 15.50 | 38,955,248 | -1.25(-7.46%) |
May 23, 2022 | 16.43 | 16.86 | 16.14 | 16.75 | 24,627,324 | +0.49(+3.01%) |
May 20, 2022 | 17.06 | 17.16 | 15.83 | 16.26 | 33,998,256 | -0.49(-2.93%) |
May 19, 2022 | 16.63 | 17.14 | 16.57 | 16.75 | 28,277,572 | -0.14(-0.83%) |
May 18, 2022 | 17.45 | 17.84 | 16.78 | 16.89 | 29,415,254 | -0.93(-5.22%) |
May 17, 2022 | 17.16 | 17.83 | 17.07 | 17.82 | 28,959,948 | +1.27(+7.67%) |
May 16, 2022 | 16.50 | 17.03 | 16.42 | 16.55 | 25,197,004 | -0.03(-0.18%) |
May 13, 2022 | 15.84 | 16.65 | 15.82 | 16.58 | 31,753,120 | +1.09(+7.04%) |
May 12, 2022 | 15.71 | 16.13 | 15.09 | 15.49 | 40,105,276 | -0.48(-3.01%) |
May 11, 2022 | 16.55 | 17.09 | 15.90 | 15.97 | 34,886,864 | -0.60(-3.62%) |
May 10, 2022 | 16.81 | 16.89 | 16.18 | 16.57 | 35,766,832 | +0.25(+1.53%) |
May 09, 2022 | 17.36 | 17.57 | 16.21 | 16.32 | 37,911,052 | -1.52(-8.52%) |
May 06, 2022 | 18.45 | 18.47 | 17.61 | 17.84 | 34,360,212 | -0.70(-3.78%) |
May 05, 2022 | 19.25 | 19.52 | 18.38 | 18.54 | 32,047,792 | -1.08(-5.50%) |
May 04, 2022 | 18.83 | 19.64 | 18.75 | 19.62 | 30,748,362 | +0.49(+2.56%) |
May 03, 2022 | 18.68 | 19.34 | 18.34 | 19.13 | 30,313,824 | +0.57(+3.07%) |
May 02, 2022 | 18.75 | 18.95 | 18.03 | 18.56 | 32,627,796 | -0.21(-1.12%) |
Apr 29, 2022 | 19.15 | 19.51 | 18.72 | 18.77 | 24,057,948 | -0.66(-3.40%) |
Apr 28, 2022 | 19.13 | 19.56 | 18.64 | 19.43 | 27,572,680 | +0.46(+2.42%) |
Apr 27, 2022 | 18.67 | 19.18 | 18.47 | 18.97 | 31,049,984 | +0.20(+1.07%) |
Apr 26, 2022 | 19.84 | 19.98 | 18.76 | 18.77 | 33,507,590 | -1.21(-6.06%) |
Apr 25, 2022 | 19.98 | 20.15 | 19.48 | 19.98 | 37,066,536 | -0.20(-0.99%) |
Apr 22, 2022 | 20.60 | 21.15 | 20.07 | 20.18 | 42,141,940 | -0.04(-0.20%) |
Apr 21, 2022 | 21.25 | 21.42 | 20.11 | 20.22 | 84,224,384 | +0.74(+3.80%) |
Apr 20, 2022 | 19.66 | 20.07 | 19.47 | 19.48 | 43,332,000 | -0.11(-0.56%) |
Apr 19, 2022 | 18.86 | 19.80 | 18.86 | 19.59 | 41,167,504 | +1.05(+5.66%) |
Apr 18, 2022 | 18.86 | 19.09 | 18.47 | 18.54 | 27,394,504 | -0.46(-2.42%) |
Apr 14, 2022 | 18.99 | 19.49 | 18.88 | 19.00 | 43,262,748 | +0.05(+0.26%) |
Apr 13, 2022 | 17.88 | 18.99 | 17.86 | 18.95 | 90,505,056 | +1.82(+10.62%) |
Apr 12, 2022 | 17.13 | 17.16 | 16.69 | 17.13 | 31,443,290 | +0.16(+0.94%) |
Apr 11, 2022 | 16.50 | 17.23 | 16.41 | 16.97 | 24,854,148 | +0.38(+2.29%) |
Apr 08, 2022 | 16.87 | 17.02 | 16.57 | 16.59 | 22,627,680 | -0.36(-2.12%) |
Apr 07, 2022 | 17.14 | 17.25 | 16.37 | 16.95 | 42,231,032 | -0.43(-2.47%) |
Apr 06, 2022 | 17.26 | 17.67 | 16.83 | 17.38 | 40,192,432 | -0.46(-2.58%) |
Apr 05, 2022 | 18.35 | 18.57 | 17.58 | 17.84 | 35,239,808 | -0.39(-2.14%) |
Apr 04, 2022 | 18.16 | 18.37 | 17.72 | 18.23 | 23,066,104 | -0.01(-0.05%) |