Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.20 | 11.40 | 10.56 | 11.15 | 33,854 | +0.01(+0.07%) |
Jul 28, 2022 | 11.59 | 12.25 | 11.04 | 11.14 | 42,133 | -0.46(-3.96%) |
Jul 27, 2022 | 10.84 | 12.00 | 10.44 | 11.60 | 57,224 | +0.40(+3.57%) |
Jul 26, 2022 | 11.27 | 11.98 | 10.60 | 11.20 | 75,318 | -0.80(-6.63%) |
Jul 25, 2022 | 12.40 | 13.20 | 11.40 | 12.00 | 131,177 | -2.40(-16.67%) |
Jul 22, 2022 | 14.28 | 15.00 | 12.20 | 14.40 | 1,043,425 | +3.28(+29.45%) |
Jul 21, 2022 | 10.90 | 11.32 | 10.50 | 11.12 | 50,395 | +0.42(+3.96%) |
Jul 20, 2022 | 10.40 | 10.80 | 10.46 | 10.70 | 45,299 | +0.40(+3.88%) |
Jul 19, 2022 | 10.40 | 10.60 | 10.00 | 10.30 | 40,631 | +0.10(+0.98%) |
Jul 18, 2022 | 10.80 | 10.80 | 10.20 | 10.20 | 56,173 | -0.28(-2.67%) |
Jul 15, 2022 | 10.75 | 11.20 | 10.00 | 10.48 | 39,229 | -0.32(-2.96%) |
Jul 14, 2022 | 11.60 | 11.80 | 10.40 | 10.80 | 59,819 | -1.20(-10.00%) |
Jul 13, 2022 | 11.20 | 13.20 | 11.20 | 12.00 | 182,092 | -5.50(-31.43%) |
Jul 12, 2022 | 17.22 | 17.68 | 17.04 | 17.50 | 8,486 | -0.25(-1.42%) |
Jul 11, 2022 | 18.00 | 18.00 | 16.99 | 17.75 | 10,940 | -0.50(-2.74%) |
Jul 08, 2022 | 18.32 | 18.33 | 17.42 | 18.25 | 28,958 | -0.10(-0.52%) |
Jul 07, 2022 | 18.35 | 18.58 | 17.40 | 18.35 | 13,744 | +0.37(+2.05%) |
Jul 06, 2022 | 18.44 | 18.60 | 17.80 | 17.98 | 8,435 | -0.42(-2.28%) |
Jul 05, 2022 | 18.20 | 18.96 | 18.04 | 18.40 | 7,611 | +0.36(+2.00%) |
Jul 01, 2022 | 18.69 | 19.16 | 17.60 | 18.04 | 13,937 | -0.13(-0.70%) |
Jun 30, 2022 | 19.20 | 19.82 | 17.64 | 18.17 | 22,587 | -1.15(-5.96%) |
Jun 29, 2022 | 19.20 | 20.00 | 18.60 | 19.32 | 25,405 | +0.24(+1.28%) |
Jun 28, 2022 | 20.40 | 20.56 | 19.04 | 19.08 | 10,899 | -0.92(-4.62%) |
Jun 27, 2022 | 21.54 | 21.60 | 19.73 | 20.00 | 18,129 | -1.60(-7.41%) |
Jun 24, 2022 | 20.86 | 22.40 | 20.62 | 21.60 | 25,443 | +1.04(+5.06%) |
Jun 23, 2022 | 20.34 | 20.80 | 19.80 | 20.56 | 19,728 | -0.24(-1.15%) |
Jun 22, 2022 | 21.60 | 21.60 | 20.10 | 20.80 | 33,981 | +0.50(+2.46%) |
Jun 21, 2022 | 20.12 | 20.68 | 19.64 | 20.30 | 13,161 | -0.38(-1.84%) |
Jun 17, 2022 | 20.80 | 21.40 | 19.20 | 20.68 | 19,307 | +0.68(+3.40%) |
Jun 16, 2022 | 19.20 | 21.60 | 18.80 | 20.00 | 33,369 | -0.36(-1.79%) |
Jun 15, 2022 | 18.20 | 20.64 | 17.60 | 20.36 | 22,794 | +1.78(+9.58%) |
Jun 14, 2022 | 19.52 | 19.52 | 18.20 | 18.58 | 15,830 | -0.62(-3.21%) |
Jun 13, 2022 | 19.60 | 20.80 | 18.76 | 19.20 | 57,365 | -0.84(-4.19%) |
Jun 10, 2022 | 20.00 | 20.48 | 19.20 | 20.04 | 25,642 | -0.63(-3.06%) |
Jun 09, 2022 | 20.97 | 21.96 | 20.51 | 20.67 | 36,709 | -0.48(-2.25%) |
Jun 08, 2022 | 21.40 | 22.56 | 20.80 | 21.15 | 27,665 | +0.13(+0.61%) |
Jun 07, 2022 | 21.60 | 21.60 | 19.84 | 21.02 | 36,650 | -0.80(-3.67%) |
Jun 06, 2022 | 22.00 | 22.56 | 21.60 | 21.82 | 30,147 | -0.58(-2.59%) |
Jun 03, 2022 | 22.66 | 23.16 | 21.60 | 22.40 | 27,599 | -0.68(-2.96%) |
Jun 02, 2022 | 23.20 | 23.96 | 22.48 | 23.08 | 80,466 | +1.00(+4.51%) |
Jun 01, 2022 | 23.99 | 24.00 | 21.94 | 22.09 | 42,071 | -0.82(-3.60%) |
May 31, 2022 | 24.36 | 24.78 | 22.91 | 22.91 | 93,400 | -0.08(-0.35%) |
May 27, 2022 | 24.20 | 24.70 | 22.00 | 22.99 | 57,337 | -1.51(-6.16%) |
May 26, 2022 | 24.60 | 25.99 | 23.03 | 24.50 | 67,601 | -0.89(-3.51%) |
May 25, 2022 | 26.80 | 29.08 | 22.88 | 25.39 | 141,316 | -3.61(-12.45%) |
May 24, 2022 | 29.20 | 35.55 | 26.60 | 29.00 | 1,155,493 | +4.05(+16.24%) |
May 23, 2022 | 21.79 | 25.60 | 20.60 | 24.95 | 54,294 | +3.10(+14.21%) |
May 20, 2022 | 22.80 | 23.56 | 20.47 | 21.85 | 21,842 | -0.87(-3.84%) |
May 19, 2022 | 22.45 | 23.20 | 20.48 | 22.72 | 39,530 | -1.28(-5.32%) |
May 18, 2022 | 24.42 | 26.00 | 23.22 | 24.00 | 86,934 | -0.00(-0.02%) |
May 17, 2022 | 20.20 | 26.96 | 20.20 | 24.00 | 231,590 | +4.91(+25.73%) |
May 16, 2022 | 19.20 | 19.79 | 18.80 | 19.09 | 22,588 | +0.69(+3.74%) |
May 13, 2022 | 18.00 | 18.80 | 17.60 | 18.40 | 36,035 | +1.31(+7.65%) |
May 12, 2022 | 16.40 | 18.16 | 16.40 | 17.09 | 29,275 | -0.62(-3.52%) |
May 11, 2022 | 18.40 | 19.88 | 17.60 | 17.72 | 36,959 | -0.33(-1.84%) |
May 10, 2022 | 20.80 | 21.20 | 16.60 | 18.05 | 37,748 | -2.63(-12.73%) |
May 09, 2022 | 22.80 | 23.38 | 20.00 | 20.68 | 47,502 | -3.48(-14.42%) |
May 06, 2022 | 24.41 | 25.12 | 22.84 | 24.16 | 89,984 | -0.76(-3.05%) |
May 05, 2022 | 25.20 | 26.40 | 24.44 | 24.92 | 37,039 | -0.88(-3.40%) |
May 04, 2022 | 25.48 | 26.74 | 24.00 | 25.80 | 101,198 | +0.96(+3.86%) |
May 03, 2022 | 26.40 | 26.80 | 24.20 | 24.84 | 60,918 | -1.96(-7.31%) |