Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.45 | 21.73 | 21.30 | 21.45 | 2,163 | +0.00(+0.00%) |
Jul 28, 2022 | 22.50 | 22.50 | 21.38 | 21.45 | 1,935 | +0.00(+0.00%) |
Jul 27, 2022 | 21.90 | 22.05 | 21.15 | 21.45 | 4,886 | -0.60(-2.72%) |
Jul 26, 2022 | 22.80 | 22.80 | 21.45 | 22.05 | 4,290 | -0.52(-2.33%) |
Jul 25, 2022 | 22.20 | 22.65 | 22.20 | 22.57 | 2,958 | +0.30(+1.35%) |
Jul 22, 2022 | 25.65 | 25.95 | 22.20 | 22.27 | 15,391 | -3.68(-14.16%) |
Jul 21, 2022 | 27.75 | 28.05 | 25.80 | 25.95 | 13,686 | -1.80(-6.49%) |
Jul 20, 2022 | 21.60 | 27.75 | 21.60 | 27.75 | 41,236 | +6.00(+27.59%) |
Jul 19, 2022 | 22.80 | 22.80 | 21.75 | 21.75 | 8,666 | +0.00(+0.00%) |
Jul 18, 2022 | 22.05 | 22.47 | 21.75 | 21.75 | 5,388 | -0.30(-1.36%) |
Jul 15, 2022 | 21.75 | 22.35 | 21.68 | 22.05 | 5,000 | +0.30(+1.38%) |
Jul 14, 2022 | 22.05 | 22.09 | 21.30 | 21.75 | 2,697 | -0.15(-0.68%) |
Jul 13, 2022 | 22.95 | 22.95 | 21.75 | 21.90 | 8,326 | -1.05(-4.58%) |
Jul 12, 2022 | 22.80 | 24.30 | 22.05 | 22.95 | 37,208 | +0.90(+4.08%) |
Jul 11, 2022 | 22.50 | 22.65 | 21.90 | 22.05 | 2,753 | -0.60(-2.65%) |
Jul 08, 2022 | 22.80 | 23.25 | 22.20 | 22.65 | 6,435 | +0.00(+0.00%) |
Jul 07, 2022 | 22.65 | 22.95 | 22.05 | 22.65 | 3,058 | +0.15(+0.67%) |
Jul 06, 2022 | 22.50 | 23.25 | 22.05 | 22.50 | 2,003 | +0.15(+0.67%) |
Jul 05, 2022 | 23.85 | 23.85 | 22.05 | 22.35 | 2,526 | +0.15(+0.68%) |
Jul 01, 2022 | 21.90 | 23.10 | 21.90 | 22.20 | 7,664 | +0.30(+1.37%) |
Jun 30, 2022 | 23.40 | 23.40 | 21.90 | 21.90 | 1,646 | -0.75(-3.31%) |
Jun 29, 2022 | 24.75 | 24.75 | 22.50 | 22.65 | 2,456 | -0.60(-2.58%) |
Jun 28, 2022 | 22.80 | 24.30 | 22.80 | 23.25 | 4,234 | +0.60(+2.65%) |
Jun 27, 2022 | 24.30 | 24.89 | 22.65 | 22.65 | 6,527 | -1.35(-5.63%) |
Jun 24, 2022 | 22.80 | 24.98 | 22.80 | 24.00 | 9,205 | +1.20(+5.26%) |
Jun 23, 2022 | 24.60 | 24.75 | 22.65 | 22.80 | 5,841 | -0.15(-0.65%) |
Jun 22, 2022 | 23.55 | 23.55 | 22.95 | 22.95 | 1,602 | +0.45(+2.00%) |
Jun 21, 2022 | 22.50 | 22.95 | 22.20 | 22.50 | 1,501 | +0.90(+4.17%) |
Jun 17, 2022 | 23.55 | 23.55 | 21.60 | 21.60 | 1,839 | -0.60(-2.70%) |
Jun 16, 2022 | 23.40 | 23.70 | 22.05 | 22.20 | 3,029 | -1.20(-5.13%) |
Jun 15, 2022 | 22.35 | 24.15 | 22.20 | 23.40 | 4,493 | +1.50(+6.85%) |
Jun 14, 2022 | 22.05 | 22.20 | 21.52 | 21.90 | 4,013 | +0.15(+0.69%) |
Jun 13, 2022 | 24.15 | 24.15 | 21.30 | 21.75 | 4,680 | -2.55(-10.49%) |
Jun 10, 2022 | 24.60 | 24.96 | 24.00 | 24.30 | 2,526 | -0.52(-2.11%) |
Jun 09, 2022 | 25.50 | 25.50 | 24.75 | 24.82 | 2,678 | -0.53(-2.07%) |
Jun 08, 2022 | 25.05 | 26.54 | 24.98 | 25.35 | 5,458 | +0.30(+1.20%) |
Jun 07, 2022 | 26.25 | 26.25 | 24.23 | 25.05 | 3,539 | -0.87(-3.35%) |
Jun 06, 2022 | 27.15 | 27.30 | 25.65 | 25.92 | 3,537 | -0.48(-1.82%) |
Jun 03, 2022 | 27.90 | 27.90 | 26.10 | 26.40 | 2,663 | -0.64(-2.36%) |
Jun 02, 2022 | 28.20 | 28.65 | 27.00 | 27.04 | 4,522 | -0.56(-2.04%) |
Jun 01, 2022 | 30.75 | 30.75 | 27.00 | 27.60 | 5,562 | -2.40(-8.00%) |
May 31, 2022 | 30.90 | 31.50 | 29.48 | 30.00 | 10,835 | -0.60(-1.96%) |
May 27, 2022 | 30.00 | 31.20 | 29.77 | 30.60 | 3,299 | +0.90(+3.03%) |
May 26, 2022 | 30.15 | 32.16 | 29.25 | 29.70 | 5,178 | -0.75(-2.46%) |
May 25, 2022 | 29.70 | 31.20 | 28.73 | 30.45 | 2,557 | +0.30(+1.00%) |
May 24, 2022 | 29.40 | 30.23 | 28.20 | 30.15 | 1,692 | -0.15(-0.50%) |
May 23, 2022 | 29.25 | 30.75 | 27.50 | 30.30 | 1,823 | +1.50(+5.21%) |
May 20, 2022 | 32.55 | 32.55 | 27.45 | 28.80 | 5,313 | -1.05(-3.52%) |
May 19, 2022 | 28.95 | 30.15 | 28.50 | 29.85 | 2,064 | +1.50(+5.29%) |
May 18, 2022 | 27.00 | 29.55 | 26.33 | 28.35 | 8,620 | +1.95(+7.39%) |
May 17, 2022 | 25.35 | 26.55 | 25.05 | 26.40 | 4,503 | +0.45(+1.73%) |
May 16, 2022 | 26.25 | 27.30 | 25.35 | 25.95 | 1,965 | +0.30(+1.17%) |
May 13, 2022 | 25.50 | 26.24 | 24.98 | 25.65 | 3,954 | +1.35(+5.56%) |
May 12, 2022 | 23.85 | 26.10 | 23.36 | 24.30 | 10,191 | -1.20(-4.71%) |
May 11, 2022 | 32.25 | 32.25 | 25.50 | 25.50 | 18,065 | -9.60(-27.35%) |
May 10, 2022 | 36.60 | 36.77 | 33.83 | 35.10 | 4,390 | +0.15(+0.43%) |
May 09, 2022 | 38.70 | 39.45 | 34.50 | 34.95 | 10,248 | -4.35(-11.07%) |
May 06, 2022 | 40.05 | 41.10 | 37.95 | 39.30 | 6,143 | -0.75(-1.87%) |
May 05, 2022 | 43.50 | 43.50 | 39.02 | 40.05 | 3,645 | -3.60(-8.25%) |
May 04, 2022 | 43.80 | 44.85 | 40.20 | 43.65 | 7,500 | -0.30(-0.68%) |
May 03, 2022 | 39.75 | 44.17 | 39.30 | 43.95 | 6,536 | +4.35(+10.98%) |