Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.15 | 26.67 | 23.94 | 26.67 | 18,965 | +2.31(+9.48%) |
Jul 28, 2022 | 22.68 | 24.78 | 22.47 | 24.36 | 52,919 | +1.26(+5.45%) |
Jul 27, 2022 | 22.26 | 23.52 | 21.63 | 23.10 | 84,782 | -0.31(-1.35%) |
Jul 26, 2022 | 25.62 | 26.23 | 22.47 | 23.41 | 71,000 | -3.89(-14.23%) |
Jul 25, 2022 | 32.76 | 32.76 | 27.30 | 27.30 | 649,809 | +0.84(+3.17%) |
Jul 22, 2022 | 29.40 | 29.40 | 25.62 | 26.46 | 15,883 | -2.10(-7.35%) |
Jul 21, 2022 | 25.62 | 28.77 | 24.36 | 28.56 | 21,420 | +3.36(+13.33%) |
Jul 20, 2022 | 24.15 | 25.83 | 23.26 | 25.20 | 21,680 | +1.68(+7.14%) |
Jul 19, 2022 | 22.89 | 23.94 | 22.68 | 23.52 | 21,620 | +0.21(+0.90%) |
Jul 18, 2022 | 22.89 | 24.78 | 22.89 | 23.31 | 20,861 | +0.63(+2.78%) |
Jul 15, 2022 | 24.15 | 24.15 | 22.05 | 22.68 | 31,342 | -1.47(-6.09%) |
Jul 14, 2022 | 22.68 | 24.36 | 22.47 | 24.15 | 24,119 | +0.84(+3.60%) |
Jul 13, 2022 | 21.00 | 23.94 | 21.00 | 23.31 | 18,975 | -1.26(-5.13%) |
Jul 12, 2022 | 27.72 | 28.56 | 23.52 | 24.57 | 24,898 | -3.04(-11.03%) |
Jul 11, 2022 | 26.46 | 28.98 | 26.46 | 27.61 | 9,116 | +0.31(+1.15%) |
Jul 08, 2022 | 28.56 | 29.19 | 26.88 | 27.30 | 14,624 | -1.68(-5.80%) |
Jul 07, 2022 | 29.82 | 31.06 | 28.56 | 28.98 | 12,768 | -1.26(-4.17%) |
Jul 06, 2022 | 31.71 | 32.76 | 30.03 | 30.24 | 6,180 | -1.89(-5.88%) |
Jul 05, 2022 | 29.40 | 32.55 | 29.40 | 32.13 | 9,453 | +2.10(+6.99%) |
Jul 01, 2022 | 31.29 | 33.18 | 29.82 | 30.03 | 14,147 | -3.15(-9.49%) |
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%) |