Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.24 | 24.36 | 21.84 | 23.80 | 26,063 | +0.70(+3.03%) |
Jun 29, 2022 | 24.50 | 24.78 | 22.96 | 23.10 | 24,087 | -0.84(-3.51%) |
Jun 28, 2022 | 25.76 | 26.88 | 23.52 | 23.94 | 40,993 | -2.24(-8.56%) |
Jun 27, 2022 | 27.44 | 27.44 | 25.06 | 26.18 | 33,201 | -0.42(-1.58%) |
Jun 24, 2022 | 28.56 | 28.98 | 24.92 | 26.60 | 125,723 | -1.40(-5.00%) |
Jun 23, 2022 | 27.44 | 28.77 | 26.74 | 28.00 | 26,838 | +0.00(+0.00%) |
Jun 22, 2022 | 28.56 | 29.12 | 27.30 | 28.00 | 33,879 | -0.70(-2.44%) |
Jun 21, 2022 | 32.90 | 33.88 | 28.00 | 28.70 | 52,057 | -4.06(-12.39%) |
Jun 17, 2022 | 32.06 | 34.09 | 31.79 | 32.76 | 28,594 | +0.70(+2.18%) |
Jun 16, 2022 | 30.24 | 32.34 | 28.63 | 32.06 | 31,958 | +0.14(+0.44%) |
Jun 15, 2022 | 29.68 | 32.90 | 29.54 | 31.92 | 39,916 | +1.96(+6.54%) |
Jun 14, 2022 | 26.46 | 32.62 | 25.48 | 29.96 | 63,107 | +4.48(+17.58%) |
Jun 13, 2022 | 30.66 | 30.66 | 25.34 | 25.48 | 69,148 | -5.32(-17.27%) |
Jun 10, 2022 | 33.88 | 34.44 | 30.80 | 30.80 | 25,277 | -1.68(-5.17%) |
Jun 09, 2022 | 39.62 | 40.18 | 32.06 | 32.48 | 44,299 | -8.40(-20.55%) |
Jun 08, 2022 | 40.74 | 43.54 | 38.50 | 40.88 | 58,494 | +0.14(+0.34%) |
Jun 07, 2022 | 46.48 | 50.54 | 35.28 | 40.74 | 104,738 | -6.30(-13.39%) |
Jun 06, 2022 | 74.90 | 74.90 | 42.00 | 47.04 | 158,672 | -25.90(-35.51%) |
Jun 03, 2022 | 69.44 | 74.70 | 68.43 | 72.94 | 36,233 | +2.94(+4.20%) |
Jun 02, 2022 | 69.16 | 70.70 | 67.90 | 70.00 | 29,804 | +1.26(+1.83%) |
Jun 01, 2022 | 66.22 | 71.09 | 65.94 | 68.74 | 41,006 | +1.54(+2.29%) |
May 31, 2022 | 62.30 | 67.90 | 61.26 | 67.20 | 37,218 | +5.04(+8.11%) |
May 27, 2022 | 58.52 | 62.30 | 58.52 | 62.16 | 20,310 | +4.62(+8.03%) |
May 26, 2022 | 56.00 | 58.45 | 55.51 | 57.54 | 17,218 | +1.54(+2.75%) |
May 25, 2022 | 51.80 | 57.68 | 51.53 | 56.00 | 14,614 | +3.50(+6.67%) |
May 24, 2022 | 52.36 | 54.46 | 50.82 | 52.50 | 15,135 | -0.14(-0.27%) |
May 23, 2022 | 49.84 | 53.34 | 49.84 | 52.64 | 14,033 | +1.82(+3.58%) |
May 20, 2022 | 54.04 | 54.04 | 48.45 | 50.82 | 13,667 | -3.08(-5.71%) |
May 19, 2022 | 52.36 | 57.68 | 52.36 | 53.90 | 17,832 | +0.42(+0.79%) |
May 18, 2022 | 53.20 | 55.16 | 51.66 | 53.48 | 15,490 | -0.14(-0.26%) |
May 17, 2022 | 54.74 | 56.00 | 52.08 | 53.62 | 13,245 | +0.56(+1.06%) |
May 16, 2022 | 49.42 | 53.48 | 48.39 | 53.06 | 12,232 | +3.92(+7.98%) |
May 13, 2022 | 49.00 | 52.50 | 47.32 | 49.14 | 30,682 | +0.56(+1.15%) |
May 12, 2022 | 40.88 | 48.58 | 40.53 | 48.58 | 49,821 | +4.48(+10.16%) |
May 11, 2022 | 42.28 | 46.20 | 40.95 | 44.10 | 20,219 | +1.26(+2.94%) |
May 10, 2022 | 51.66 | 52.15 | 42.70 | 42.84 | 26,358 | -7.98(-15.70%) |
May 09, 2022 | 53.90 | 55.30 | 50.82 | 50.82 | 18,913 | -5.32(-9.48%) |
May 06, 2022 | 55.86 | 56.42 | 51.38 | 56.14 | 13,739 | -0.42(-0.74%) |
May 05, 2022 | 55.16 | 57.40 | 53.48 | 56.56 | 17,053 | +0.42(+0.75%) |
May 04, 2022 | 53.90 | 56.98 | 52.08 | 56.14 | 15,837 | +2.24(+4.16%) |
May 03, 2022 | 55.72 | 56.42 | 52.08 | 53.90 | 14,579 | -1.82(-3.27%) |
May 02, 2022 | 52.64 | 55.72 | 52.08 | 55.72 | 15,395 | +3.50(+6.70%) |
Apr 29, 2022 | 52.78 | 57.12 | 52.22 | 52.22 | 16,225 | -0.84(-1.58%) |
Apr 28, 2022 | 53.34 | 54.32 | 50.12 | 53.06 | 13,133 | +0.42(+0.80%) |
Apr 27, 2022 | 50.12 | 53.48 | 49.42 | 52.64 | 16,703 | +2.52(+5.03%) |
Apr 26, 2022 | 54.46 | 54.88 | 48.72 | 50.12 | 16,442 | -5.46(-9.82%) |
Apr 25, 2022 | 52.50 | 56.70 | 52.22 | 55.58 | 15,199 | +1.54(+2.85%) |
Apr 22, 2022 | 59.64 | 60.34 | 52.92 | 54.04 | 20,919 | -6.30(-10.44%) |
Apr 21, 2022 | 62.44 | 67.20 | 59.78 | 60.34 | 22,953 | -2.52(-4.01%) |
Apr 20, 2022 | 61.60 | 64.26 | 59.50 | 62.86 | 16,340 | +1.68(+2.75%) |
Apr 19, 2022 | 59.08 | 62.44 | 58.27 | 61.18 | 12,239 | +2.10(+3.55%) |
Apr 18, 2022 | 59.36 | 60.90 | 57.12 | 59.08 | 10,099 | -1.26(-2.09%) |
Apr 14, 2022 | 57.96 | 61.18 | 56.98 | 60.34 | 18,316 | +1.68(+2.86%) |
Apr 13, 2022 | 56.98 | 59.78 | 55.02 | 58.66 | 15,623 | +1.26(+2.20%) |
Apr 12, 2022 | 60.06 | 60.89 | 57.26 | 57.40 | 12,872 | -1.26(-2.15%) |
Apr 11, 2022 | 62.30 | 62.30 | 57.96 | 58.66 | 11,530 | -3.78(-6.05%) |
Apr 08, 2022 | 61.74 | 63.70 | 58.80 | 62.44 | 11,667 | +0.14(+0.22%) |
Apr 07, 2022 | 57.96 | 62.65 | 56.28 | 62.30 | 8,490 | +3.22(+5.45%) |
Apr 06, 2022 | 63.28 | 65.38 | 54.60 | 59.08 | 30,166 | -6.02(-9.25%) |
Apr 05, 2022 | 66.22 | 66.22 | 63.00 | 65.10 | 8,666 | +0.00(+0.00%) |
Apr 04, 2022 | 66.64 | 67.07 | 61.46 | 65.10 | 12,101 | -1.68(-2.52%) |