Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.08 | 21.93 | 19.55 | 19.72 | 36,028 | -3.23(-14.07%) |
Jun 29, 2022 | 25.16 | 25.33 | 20.91 | 22.95 | 108,227 | -2.55(-10.00%) |
Jun 28, 2022 | 24.65 | 35.70 | 23.80 | 25.50 | 677,391 | -0.68(-2.60%) |
Jun 27, 2022 | 20.74 | 28.90 | 18.87 | 26.18 | 1,428,155 | +5.44(+26.23%) |
Jun 24, 2022 | 12.58 | 32.30 | 12.58 | 20.74 | 5,688,420 | +8.16(+64.86%) |
Jun 23, 2022 | 12.92 | 14.01 | 12.58 | 12.58 | 523 | -0.68(-5.10%) |
Jun 22, 2022 | 13.60 | 14.28 | 12.83 | 13.26 | 2,175 | -1.03(-7.20%) |
Jun 21, 2022 | 16.15 | 16.15 | 13.60 | 14.29 | 1,687 | -1.01(-6.63%) |
Jun 17, 2022 | 14.66 | 15.30 | 14.65 | 15.30 | 319 | +0.47(+3.14%) |
Jun 16, 2022 | 14.96 | 15.30 | 14.65 | 14.83 | 483 | +0.04(+0.29%) |
Jun 15, 2022 | 14.62 | 14.97 | 14.62 | 14.79 | 352 | +0.34(+2.36%) |
Jun 14, 2022 | 14.79 | 15.64 | 14.11 | 14.45 | 2,031 | -0.34(-2.30%) |
Jun 13, 2022 | 15.97 | 15.97 | 14.64 | 14.79 | 1,418 | -0.53(-3.43%) |
Jun 10, 2022 | 15.64 | 16.49 | 15.32 | 15.32 | 1,108 | -1.01(-6.19%) |
Jun 09, 2022 | 17.00 | 17.00 | 15.65 | 16.33 | 309 | -0.51(-3.02%) |
Jun 08, 2022 | 16.22 | 18.02 | 15.57 | 16.83 | 1,919 | +0.26(+1.54%) |
Jun 07, 2022 | 15.68 | 17.68 | 15.67 | 16.58 | 2,173 | +0.77(+4.86%) |
Jun 06, 2022 | 15.81 | 15.81 | 15.48 | 15.81 | 493 | +0.57(+3.75%) |
Jun 03, 2022 | 16.32 | 16.48 | 15.24 | 15.24 | 1,663 | -0.40(-2.57%) |
Jun 02, 2022 | 16.49 | 16.57 | 15.64 | 15.64 | 1,287 | -1.19(-7.09%) |
Jun 01, 2022 | 17.00 | 17.68 | 16.83 | 16.83 | 225 | -1.02(-5.70%) |
May 31, 2022 | 17.68 | 17.93 | 16.56 | 17.85 | 455 | +0.68(+3.95%) |
May 27, 2022 | 17.72 | 18.53 | 16.49 | 17.17 | 1,960 | +0.13(+0.79%) |
May 26, 2022 | 15.34 | 18.02 | 15.34 | 17.04 | 3,756 | +1.60(+10.36%) |
May 25, 2022 | 17.00 | 17.00 | 15.38 | 15.44 | 114 | -0.03(-0.21%) |
May 24, 2022 | 15.98 | 16.30 | 15.23 | 15.47 | 2,711 | -1.53(-9.01%) |
May 23, 2022 | 18.87 | 18.87 | 17.00 | 17.00 | 1,462 | -1.87(-9.90%) |
May 20, 2022 | 18.36 | 18.87 | 17.57 | 18.87 | 460 | +0.51(+2.78%) |
May 19, 2022 | 18.36 | 19.72 | 17.51 | 18.36 | 1,864 | +1.02(+5.88%) |
May 18, 2022 | 17.85 | 18.19 | 17.34 | 17.34 | 289 | -0.51(-2.86%) |
May 17, 2022 | 18.70 | 18.70 | 17.68 | 17.85 | 1,671 | -0.51(-2.78%) |
May 16, 2022 | 20.57 | 20.57 | 18.02 | 18.36 | 1,062 | -1.77(-8.79%) |
May 13, 2022 | 18.70 | 21.25 | 18.70 | 20.13 | 1,176 | +1.43(+7.65%) |
May 12, 2022 | 19.04 | 19.55 | 18.02 | 18.70 | 952 | -0.34(-1.79%) |
May 11, 2022 | 19.72 | 21.42 | 19.04 | 19.04 | 1,502 | -2.21(-10.40%) |
May 10, 2022 | 20.57 | 21.42 | 19.72 | 21.25 | 391 | +0.62(+2.98%) |
May 09, 2022 | 22.27 | 22.28 | 19.04 | 20.63 | 1,742 | -2.42(-10.48%) |
May 06, 2022 | 22.55 | 23.23 | 22.27 | 23.05 | 858 | +1.09(+4.96%) |
May 05, 2022 | 24.14 | 24.14 | 21.42 | 21.96 | 3,227 | -2.18(-9.03%) |
May 04, 2022 | 25.16 | 25.16 | 23.80 | 24.14 | 1,018 | +0.34(+1.43%) |
May 03, 2022 | 24.48 | 25.40 | 23.80 | 23.80 | 1,646 | -1.53(-6.04%) |
May 02, 2022 | 25.67 | 26.29 | 24.99 | 25.33 | 2,619 | -0.17(-0.67%) |
Apr 29, 2022 | 26.35 | 26.86 | 24.68 | 25.50 | 1,532 | -1.87(-6.82%) |
Apr 28, 2022 | 29.92 | 30.42 | 25.94 | 27.37 | 3,607 | -3.00(-9.88%) |
Apr 27, 2022 | 32.13 | 32.76 | 29.75 | 30.37 | 1,758 | -1.76(-5.49%) |
Apr 26, 2022 | 33.49 | 33.49 | 32.13 | 32.13 | 2,465 | -1.02(-3.08%) |
Apr 25, 2022 | 33.32 | 33.32 | 32.81 | 33.15 | 201 | -0.17(-0.51%) |
Apr 22, 2022 | 33.15 | 33.66 | 33.15 | 33.32 | 508 | -0.09(-0.25%) |
Apr 21, 2022 | 34.17 | 34.85 | 33.15 | 33.41 | 2,263 | -0.25(-0.76%) |
Apr 20, 2022 | 33.85 | 33.85 | 33.34 | 33.66 | 326 | -0.51(-1.49%) |
Apr 19, 2022 | 33.83 | 34.32 | 33.83 | 34.17 | 245 | -0.34(-0.99%) |
Apr 18, 2022 | 35.19 | 35.19 | 33.32 | 34.51 | 523 | +0.54(+1.58%) |
Apr 14, 2022 | 33.83 | 33.97 | 33.74 | 33.97 | 209 | -0.03(-0.08%) |
Apr 13, 2022 | 34.51 | 35.19 | 33.83 | 34.00 | 808 | -0.17(-0.50%) |
Apr 12, 2022 | 34.17 | 34.94 | 34.17 | 34.17 | 624 | +0.17(+0.50%) |
Apr 11, 2022 | 35.70 | 35.87 | 33.66 | 34.00 | 3,298 | -1.87(-5.21%) |
Apr 08, 2022 | 35.87 | 36.04 | 35.19 | 35.87 | 132 | +1.02(+2.93%) |
Apr 07, 2022 | 35.87 | 35.87 | 34.85 | 34.85 | 1,508 | -0.85(-2.38%) |
Apr 06, 2022 | 35.70 | 36.52 | 35.53 | 35.70 | 584 | -1.19(-3.23%) |
Apr 05, 2022 | 37.91 | 38.69 | 36.89 | 36.89 | 877 | -1.95(-5.03%) |
Apr 04, 2022 | 38.42 | 39.27 | 37.91 | 38.84 | 543 | +0.09(+0.22%) |