Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.08 | 21.09 | 19.93 | 20.73 | 248,596 | +0.22(+1.07%) |
Jul 28, 2022 | 21.00 | 21.00 | 19.61 | 20.51 | 298,869 | -0.47(-2.24%) |
Jul 27, 2022 | 20.80 | 21.09 | 20.10 | 20.98 | 311,503 | +0.15(+0.72%) |
Jul 26, 2022 | 21.26 | 21.50 | 20.63 | 20.83 | 184,031 | -0.60(-2.80%) |
Jul 25, 2022 | 19.64 | 21.52 | 19.33 | 21.43 | 378,235 | +1.83(+9.34%) |
Jul 22, 2022 | 19.93 | 20.17 | 19.01 | 19.60 | 107,854 | -0.31(-1.56%) |
Jul 21, 2022 | 20.40 | 20.40 | 19.60 | 19.91 | 120,056 | -0.39(-1.92%) |
Jul 20, 2022 | 18.81 | 20.43 | 18.61 | 20.30 | 250,951 | +2.03(+11.11%) |
Jul 19, 2022 | 17.34 | 18.29 | 17.26 | 18.27 | 136,393 | +0.94(+5.42%) |
Jul 18, 2022 | 16.58 | 17.46 | 16.55 | 17.33 | 154,932 | +0.66(+3.96%) |
Jul 15, 2022 | 17.64 | 17.92 | 16.51 | 16.67 | 178,580 | -0.74(-4.25%) |
Jul 14, 2022 | 18.39 | 18.77 | 16.44 | 17.41 | 374,870 | -1.76(-9.18%) |
Jul 13, 2022 | 16.78 | 19.60 | 16.78 | 19.17 | 145,107 | +0.69(+3.73%) |
Jul 12, 2022 | 19.60 | 19.68 | 18.39 | 18.48 | 868,847 | -2.40(-11.49%) |
Jul 11, 2022 | 20.32 | 20.90 | 19.20 | 20.88 | 181,425 | +0.69(+3.42%) |
Jul 08, 2022 | 19.89 | 20.39 | 19.52 | 20.19 | 260,824 | +0.22(+1.10%) |
Jul 07, 2022 | 18.57 | 20.09 | 18.52 | 19.97 | 167,685 | +1.23(+6.56%) |
Jul 06, 2022 | 19.05 | 20.76 | 18.23 | 18.74 | 324,141 | -0.34(-1.78%) |
Jul 05, 2022 | 18.50 | 19.37 | 17.14 | 19.08 | 257,365 | +0.48(+2.58%) |
Jul 01, 2022 | 17.95 | 18.92 | 17.95 | 18.60 | 79,846 | +0.52(+2.88%) |
Jun 30, 2022 | 17.58 | 18.43 | 17.12 | 18.08 | 108,756 | -0.04(-0.22%) |
Jun 29, 2022 | 18.11 | 18.61 | 17.06 | 18.12 | 188,818 | +0.25(+1.40%) |
Jun 28, 2022 | 18.81 | 19.25 | 17.55 | 17.87 | 117,671 | -0.80(-4.28%) |
Jun 27, 2022 | 17.93 | 18.79 | 16.65 | 18.67 | 382,991 | +0.74(+4.13%) |
Jun 24, 2022 | 17.54 | 19.49 | 16.13 | 17.93 | 581,886 | +1.12(+6.66%) |
Jun 23, 2022 | 15.65 | 16.91 | 15.27 | 16.81 | 216,249 | +1.23(+7.89%) |
Jun 22, 2022 | 15.25 | 16.39 | 14.85 | 15.58 | 265,457 | -0.32(-2.01%) |
Jun 21, 2022 | 16.16 | 16.62 | 15.39 | 15.90 | 414,374 | -0.29(-1.79%) |
Jun 17, 2022 | 14.76 | 16.45 | 14.64 | 16.19 | 633,637 | +1.17(+7.79%) |
Jun 16, 2022 | 15.26 | 15.95 | 13.71 | 15.02 | 2,196,625 | -2.45(-14.02%) |
Jun 15, 2022 | 17.14 | 20.07 | 15.93 | 17.47 | 600,280 | -0.42(-2.35%) |
Jun 14, 2022 | 20.26 | 20.59 | 17.61 | 17.89 | 712,028 | -3.82(-17.60%) |
Jun 13, 2022 | 22.00 | 25.50 | 21.10 | 21.71 | 789,806 | -2.72(-11.13%) |
Jun 10, 2022 | 20.52 | 26.91 | 18.69 | 24.43 | 817,200 | +3.44(+16.39%) |
Jun 09, 2022 | 21.99 | 22.45 | 20.10 | 20.99 | 824,255 | +1.83(+9.55%) |
Jun 08, 2022 | 19.49 | 24.71 | 18.18 | 19.16 | 1,484,535 | +2.18(+12.84%) |
Jun 07, 2022 | 15.35 | 17.58 | 14.49 | 16.98 | 501,036 | +1.19(+7.54%) |
Jun 06, 2022 | 13.30 | 16.86 | 12.70 | 15.79 | 438,400 | +2.70(+20.63%) |
Jun 03, 2022 | 12.66 | 13.19 | 12.08 | 13.09 | 148,417 | +0.21(+1.63%) |
Jun 02, 2022 | 12.04 | 13.02 | 11.96 | 12.88 | 41,614 | +0.66(+5.40%) |
Jun 01, 2022 | 11.94 | 12.35 | 11.80 | 12.22 | 58,722 | +0.11(+0.91%) |
May 31, 2022 | 11.74 | 12.44 | 11.55 | 12.11 | 39,344 | +0.56(+4.85%) |
May 27, 2022 | 9.900 | 11.76 | 9.900 | 11.55 | 54,871 | +1.97(+20.56%) |
May 26, 2022 | 9.570 | 9.740 | 9.440 | 9.580 | 18,052 | -0.06(-0.62%) |
May 25, 2022 | 9.470 | 9.720 | 9.430 | 9.640 | 21,090 | +0.62(+6.87%) |
May 24, 2022 | 8.670 | 9.283 | 7.650 | 9.020 | 151,300 | +0.36(+4.16%) |
May 23, 2022 | 7.950 | 9.168 | 7.630 | 8.660 | 63,043 | +0.86(+11.03%) |
May 20, 2022 | 7.800 | 8.160 | 7.130 | 7.800 | 165,170 | +0.16(+2.09%) |
May 19, 2022 | 7.370 | 7.950 | 6.985 | 7.640 | 32,903 | +0.43(+5.96%) |
May 18, 2022 | 7.430 | 7.750 | 6.937 | 7.210 | 45,530 | -0.30(-3.99%) |
May 17, 2022 | 7.790 | 8.000 | 6.035 | 7.510 | 256,013 | -0.10(-1.31%) |
May 16, 2022 | 8.570 | 8.700 | 7.150 | 7.610 | 57,583 | -1.30(-14.59%) |
May 13, 2022 | 9.210 | 9.455 | 8.630 | 8.910 | 62,022 | +0.11(+1.25%) |
May 12, 2022 | 8.890 | 9.370 | 8.730 | 8.800 | 21,241 | -0.09(-1.01%) |
May 11, 2022 | 9.750 | 9.750 | 8.780 | 8.890 | 31,962 | -0.80(-8.26%) |
May 10, 2022 | 9.340 | 10.05 | 8.760 | 9.690 | 217,421 | +1.16(+13.60%) |
May 09, 2022 | 8.890 | 9.541 | 8.070 | 8.530 | 73,462 | -0.67(-7.28%) |
May 06, 2022 | 9.320 | 9.393 | 8.620 | 9.200 | 133,964 | -0.13(-1.39%) |
May 05, 2022 | 9.350 | 9.380 | 8.130 | 9.330 | 72,719 | +0.02(+0.21%) |
May 04, 2022 | 8.360 | 9.370 | 8.360 | 9.310 | 74,478 | +0.19(+2.08%) |
May 03, 2022 | 9.690 | 9.755 | 9.010 | 9.120 | 22,143 | -0.93(-9.25%) |