Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.498 | 8.695 | 8.399 | 8.452 | 44,069 | -0.32(-3.67%) |
May 30, 2023 | 9.090 | 9.279 | 8.727 | 8.775 | 30,630 | -0.17(-1.91%) |
May 26, 2023 | 9.492 | 9.514 | 8.733 | 8.945 | 44,131 | -0.40(-4.25%) |
May 25, 2023 | 9.605 | 9.825 | 9.256 | 9.342 | 63,619 | -0.47(-4.77%) |
May 24, 2023 | 9.962 | 10.43 | 9.317 | 9.810 | 76,222 | -0.93(-8.62%) |
May 23, 2023 | 9.393 | 11.19 | 9.393 | 10.74 | 223,328 | +1.25(+13.20%) |
May 22, 2023 | 9.621 | 10.25 | 9.029 | 9.484 | 271,405 | -1.67(-14.97%) |
May 19, 2023 | 12.22 | 12.90 | 10.48 | 11.15 | 127,086 | -0.91(-7.55%) |
May 18, 2023 | 13.43 | 16.30 | 11.39 | 12.06 | 257,013 | -2.23(-15.61%) |
May 17, 2023 | 13.73 | 15.25 | 13.57 | 14.29 | 62,787 | -0.96(-6.27%) |
May 16, 2023 | 17.75 | 17.75 | 14.80 | 15.25 | 71,637 | -4.62(-23.25%) |
May 15, 2023 | 18.64 | 20.03 | 18.23 | 19.87 | 15,404 | +1.64(+8.99%) |
May 12, 2023 | 19.78 | 20.37 | 18.21 | 18.23 | 25,904 | -1.34(-6.86%) |
May 11, 2023 | 20.42 | 20.46 | 19.14 | 19.58 | 11,166 | -0.75(-3.70%) |
May 10, 2023 | 19.96 | 21.60 | 18.89 | 20.33 | 17,433 | +0.32(+1.59%) |
May 09, 2023 | 20.14 | 20.49 | 18.89 | 20.01 | 16,148 | -0.14(-0.68%) |
May 08, 2023 | 21.51 | 21.51 | 19.37 | 20.14 | 13,235 | -0.59(-2.85%) |
May 05, 2023 | 20.62 | 21.30 | 20.03 | 20.74 | 14,714 | +0.73(+3.64%) |
May 04, 2023 | 20.83 | 21.03 | 19.94 | 20.01 | 12,282 | -0.82(-3.93%) |
May 03, 2023 | 21.26 | 21.85 | 20.03 | 20.83 | 17,580 | +0.96(+4.81%) |
May 02, 2023 | 20.49 | 20.03 | 19.01 | 19.87 | 19,699 | +0.41(+2.11%) |
May 01, 2023 | 20.49 | 20.92 | 19.44 | 19.46 | 18,766 | -1.12(-5.42%) |
Apr 28, 2023 | 20.94 | 21.74 | 20.49 | 20.58 | 17,610 | -0.36(-1.74%) |
Apr 27, 2023 | 21.08 | 21.08 | 20.49 | 20.94 | 12,610 | +0.41(+2.00%) |
Apr 26, 2023 | 21.05 | 22.51 | 20.51 | 20.53 | 14,272 | -0.36(-1.74%) |
Apr 25, 2023 | 21.19 | 21.40 | 20.44 | 20.90 | 19,405 | -0.25(-1.18%) |
Apr 24, 2023 | 22.08 | 22.53 | 21.05 | 21.15 | 15,279 | -1.52(-6.73%) |
Apr 21, 2023 | 22.76 | 24.31 | 21.69 | 22.67 | 32,172 | -1.73(-7.09%) |
Apr 20, 2023 | 25.61 | 25.61 | 24.01 | 24.40 | 11,888 | -1.09(-4.29%) |
Apr 19, 2023 | 23.22 | 29.61 | 22.88 | 25.49 | 53,765 | -0.41(-1.58%) |
Apr 18, 2023 | 23.67 | 27.54 | 23.19 | 25.90 | 46,503 | +2.21(+9.32%) |
Apr 17, 2023 | 24.10 | 24.10 | 22.78 | 23.70 | 19,542 | -0.20(-0.86%) |
Apr 14, 2023 | 24.04 | 25.95 | 23.40 | 23.90 | 27,370 | -0.96(-3.85%) |
Apr 13, 2023 | 23.22 | 24.92 | 22.99 | 24.86 | 23,580 | +1.59(+6.85%) |
Apr 12, 2023 | 24.38 | 24.97 | 22.76 | 23.26 | 20,722 | -1.93(-7.68%) |
Apr 11, 2023 | 22.76 | 25.49 | 22.76 | 25.20 | 45,060 | +2.44(+10.70%) |
Apr 10, 2023 | 22.76 | 22.99 | 21.51 | 22.76 | 34,667 | +0.30(+1.32%) |
Apr 06, 2023 | 21.85 | 23.17 | 21.53 | 22.47 | 27,986 | -0.61(-2.66%) |
Apr 05, 2023 | 23.85 | 24.22 | 21.74 | 23.08 | 53,895 | -2.19(-8.65%) |
Apr 04, 2023 | 25.72 | 25.72 | 23.22 | 25.27 | 58,182 | -0.55(-2.12%) |
Apr 03, 2023 | 29.59 | 30.09 | 24.38 | 25.81 | 233,395 | +2.03(+8.52%) |
Mar 31, 2023 | 28.88 | 28.91 | 22.78 | 23.79 | 263,226 | +2.44(+11.41%) |
Mar 30, 2023 | 20.49 | 21.40 | 20.37 | 21.35 | 12,502 | +0.91(+4.45%) |
Mar 29, 2023 | 20.71 | 21.01 | 19.58 | 20.44 | 24,590 | -1.64(-7.42%) |
Mar 28, 2023 | 21.17 | 22.08 | 19.12 | 22.08 | 17,076 | +0.80(+3.74%) |
Mar 27, 2023 | 21.46 | 21.51 | 20.26 | 21.28 | 10,867 | +0.11(+0.54%) |
Mar 24, 2023 | 21.99 | 22.03 | 20.49 | 21.17 | 8,410 | +0.05(+0.22%) |
Mar 23, 2023 | 20.76 | 21.78 | 20.55 | 21.12 | 10,680 | +0.41(+1.98%) |
Mar 22, 2023 | 22.31 | 22.31 | 20.53 | 20.71 | 15,586 | -0.66(-3.09%) |
Mar 21, 2023 | 20.49 | 22.08 | 20.05 | 21.37 | 18,820 | +1.34(+6.70%) |
Mar 20, 2023 | 21.42 | 21.42 | 19.80 | 20.03 | 19,661 | -0.46(-2.22%) |
Mar 17, 2023 | 20.49 | 21.42 | 20.03 | 20.49 | 20,648 | -0.07(-0.33%) |
Mar 16, 2023 | 21.62 | 22.08 | 18.78 | 20.55 | 42,782 | +0.05(+0.22%) |
Mar 15, 2023 | 22.76 | 22.76 | 20.51 | 20.51 | 18,419 | -2.25(-9.90%) |
Mar 14, 2023 | 25.04 | 25.38 | 22.74 | 22.76 | 28,500 | -2.16(-8.68%) |
Mar 13, 2023 | 20.49 | 25.33 | 19.96 | 24.92 | 65,941 | +4.96(+24.86%) |
Mar 10, 2023 | 22.76 | 22.76 | 18.78 | 19.96 | 39,886 | -2.66(-11.77%) |
Mar 09, 2023 | 23.90 | 23.90 | 22.19 | 22.63 | 22,313 | -0.05(-0.20%) |
Mar 08, 2023 | 26.52 | 26.59 | 21.97 | 22.67 | 41,406 | -3.41(-13.09%) |
Mar 07, 2023 | 26.86 | 28.20 | 25.95 | 26.09 | 14,836 | -1.12(-4.10%) |
Mar 06, 2023 | 28.00 | 28.41 | 26.22 | 27.20 | 23,536 | -1.21(-4.25%) |
Mar 03, 2023 | 25.97 | 28.84 | 25.97 | 28.41 | 20,978 | +2.37(+9.09%) |
Mar 02, 2023 | 26.24 | 27.04 | 25.72 | 26.04 | 15,959 | -0.59(-2.22%) |