Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.080 | 9.330 | 8.630 | 8.800 | 7,410,937 | -0.17(-1.90%) |
May 30, 2023 | 8.720 | 9.549 | 8.620 | 8.970 | 7,088,115 | -0.45(-4.78%) |
May 26, 2023 | 9.800 | 9.810 | 8.950 | 9.420 | 10,882,967 | -0.82(-8.01%) |
May 25, 2023 | 10.15 | 10.62 | 10.03 | 10.24 | 7,715,750 | -0.50(-4.66%) |
May 24, 2023 | 10.44 | 10.95 | 10.42 | 10.74 | 10,594,376 | +0.78(+7.83%) |
May 23, 2023 | 9.850 | 10.24 | 9.370 | 9.960 | 10,059,933 | +0.35(+3.64%) |
May 22, 2023 | 9.600 | 10.03 | 9.280 | 9.610 | 6,389,936 | +0.01(+0.10%) |
May 19, 2023 | 8.950 | 9.980 | 8.880 | 9.600 | 12,067,529 | +0.46(+5.03%) |
May 18, 2023 | 9.850 | 9.935 | 9.120 | 9.140 | 8,010,255 | -0.79(-7.96%) |
May 17, 2023 | 10.12 | 10.38 | 9.825 | 9.930 | 8,024,222 | -0.70(-6.59%) |
May 16, 2023 | 10.23 | 10.64 | 10.03 | 10.63 | 8,190,838 | +0.55(+5.46%) |
May 15, 2023 | 10.38 | 10.69 | 10.03 | 10.08 | 7,431,430 | -0.54(-5.08%) |
May 12, 2023 | 10.39 | 11.13 | 10.26 | 10.62 | 10,789,244 | +0.00(+0.00%) |
May 11, 2023 | 11.11 | 11.59 | 10.55 | 10.62 | 12,213,540 | -0.24(-2.21%) |
May 10, 2023 | 10.80 | 11.82 | 10.51 | 10.86 | 12,463,905 | -0.63(-5.48%) |
May 09, 2023 | 11.39 | 11.60 | 11.21 | 11.49 | 7,532,296 | +0.32(+2.86%) |
May 08, 2023 | 11.31 | 11.58 | 10.99 | 11.17 | 5,918,585 | -0.26(-2.27%) |
May 05, 2023 | 12.41 | 12.52 | 11.27 | 11.43 | 8,217,248 | -2.07(-15.33%) |
May 04, 2023 | 12.86 | 14.22 | 12.62 | 13.50 | 12,268,470 | +1.17(+9.49%) |
May 03, 2023 | 11.77 | 12.39 | 11.13 | 12.33 | 11,965,800 | +0.68(+5.84%) |
May 02, 2023 | 11.06 | 13.10 | 11.04 | 11.65 | 17,417,396 | +1.00(+9.39%) |
May 01, 2023 | 10.87 | 10.89 | 10.16 | 10.65 | 8,347,538 | -0.40(-3.62%) |
Apr 28, 2023 | 11.82 | 11.84 | 11.03 | 11.05 | 7,698,085 | -0.96(-7.99%) |
Apr 27, 2023 | 12.27 | 12.32 | 11.70 | 12.01 | 7,659,613 | -1.11(-8.46%) |
Apr 26, 2023 | 13.40 | 13.68 | 12.43 | 13.12 | 8,743,768 | -0.73(-5.27%) |
Apr 25, 2023 | 12.23 | 14.01 | 12.03 | 13.85 | 9,676,502 | +1.88(+15.71%) |
Apr 24, 2023 | 12.05 | 12.35 | 11.85 | 11.97 | 5,489,255 | -0.04(-0.33%) |
Apr 21, 2023 | 12.32 | 12.73 | 11.95 | 12.01 | 7,122,246 | -0.49(-3.92%) |
Apr 20, 2023 | 12.49 | 12.69 | 11.88 | 12.50 | 7,947,128 | +0.51(+4.25%) |
Apr 19, 2023 | 12.20 | 12.30 | 11.69 | 11.99 | 7,141,396 | -0.04(-0.33%) |
Apr 18, 2023 | 12.12 | 12.42 | 11.82 | 12.03 | 6,789,352 | -0.15(-1.23%) |
Apr 17, 2023 | 12.81 | 12.84 | 12.08 | 12.18 | 6,433,418 | -0.78(-6.02%) |
Apr 14, 2023 | 13.48 | 13.75 | 12.95 | 12.96 | 6,059,770 | -0.41(-3.07%) |
Apr 13, 2023 | 13.95 | 13.96 | 13.28 | 13.37 | 4,865,171 | -1.04(-7.22%) |
Apr 12, 2023 | 13.77 | 14.67 | 13.62 | 14.41 | 6,672,727 | +0.14(+0.98%) |
Apr 11, 2023 | 14.28 | 14.48 | 13.88 | 14.27 | 3,923,018 | -0.28(-1.92%) |
Apr 10, 2023 | 15.22 | 15.36 | 14.42 | 14.55 | 3,802,963 | -0.32(-2.15%) |
Apr 06, 2023 | 15.67 | 15.96 | 14.64 | 14.87 | 5,829,549 | -0.61(-3.94%) |
Apr 05, 2023 | 15.92 | 16.49 | 15.35 | 15.48 | 5,425,832 | -0.22(-1.40%) |
Apr 04, 2023 | 15.39 | 16.59 | 15.27 | 15.70 | 6,587,234 | +0.50(+3.29%) |
Apr 03, 2023 | 16.04 | 16.53 | 15.10 | 15.20 | 4,959,858 | -0.78(-4.88%) |
Mar 31, 2023 | 15.91 | 16.11 | 15.49 | 15.98 | 4,960,414 | -0.14(-0.87%) |
Mar 30, 2023 | 15.90 | 17.19 | 15.82 | 16.12 | 7,687,419 | +0.03(+0.19%) |
Mar 29, 2023 | 16.48 | 16.74 | 15.92 | 16.09 | 5,422,215 | -1.23(-7.10%) |
Mar 28, 2023 | 18.32 | 18.50 | 17.25 | 17.32 | 6,409,628 | -0.91(-4.99%) |
Mar 27, 2023 | 18.91 | 19.43 | 17.96 | 18.23 | 5,731,040 | -1.47(-7.46%) |
Mar 24, 2023 | 22.67 | 24.40 | 19.63 | 19.70 | 6,542,780 | -1.64(-7.69%) |
Mar 23, 2023 | 19.03 | 22.04 | 17.66 | 21.34 | 8,025,721 | +0.97(+4.76%) |
Mar 22, 2023 | 18.60 | 20.37 | 17.50 | 20.37 | 7,670,367 | +1.48(+7.83%) |
Mar 21, 2023 | 20.82 | 20.82 | 18.75 | 18.89 | 5,893,642 | -4.16(-18.05%) |
Mar 20, 2023 | 25.36 | 26.07 | 22.70 | 23.05 | 4,927,770 | -2.24(-8.86%) |
Mar 17, 2023 | 22.19 | 25.95 | 21.32 | 25.29 | 6,287,156 | +4.48(+21.53%) |
Mar 16, 2023 | 26.92 | 27.20 | 20.62 | 20.81 | 4,835,771 | -4.39(-17.42%) |
Mar 15, 2023 | 25.55 | 29.55 | 24.24 | 25.20 | 7,214,264 | +3.49(+16.08%) |
Mar 14, 2023 | 21.30 | 23.50 | 19.26 | 21.71 | 6,265,403 | -2.97(-12.03%) |
Mar 13, 2023 | 28.00 | 29.25 | 23.68 | 24.68 | 6,005,761 | +1.57(+6.79%) |
Mar 10, 2023 | 19.55 | 27.16 | 19.31 | 23.11 | 10,992,061 | +4.04(+21.19%) |
Mar 09, 2023 | 15.44 | 19.24 | 15.26 | 19.07 | 5,041,682 | +3.27(+20.70%) |
Mar 08, 2023 | 16.49 | 16.64 | 15.63 | 15.80 | 2,178,287 | -0.58(-3.54%) |
Mar 07, 2023 | 15.75 | 16.58 | 15.19 | 16.38 | 4,584,009 | +0.74(+4.73%) |
Mar 06, 2023 | 15.99 | 16.06 | 15.54 | 15.64 | 2,323,958 | -0.50(-3.10%) |
Mar 03, 2023 | 16.86 | 17.03 | 16.08 | 16.14 | 2,674,881 | -1.14(-6.60%) |
Mar 02, 2023 | 19.23 | 19.29 | 17.21 | 17.28 | 3,151,474 | -1.30(-7.00%) |