Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.78 | 22.19 | 20.66 | 21.96 | 3,846,592 | +1.32(+6.40%) |
May 30, 2023 | 21.28 | 21.88 | 20.61 | 20.64 | 1,796,129 | -0.67(-3.14%) |
May 26, 2023 | 20.85 | 21.70 | 20.61 | 21.31 | 1,972,868 | +0.41(+1.96%) |
May 25, 2023 | 21.76 | 21.87 | 20.05 | 20.90 | 3,297,287 | -0.96(-4.39%) |
May 24, 2023 | 22.70 | 23.06 | 21.51 | 21.86 | 2,726,316 | -0.92(-4.04%) |
May 23, 2023 | 24.48 | 25.72 | 22.65 | 22.78 | 4,112,683 | -1.57(-6.45%) |
May 22, 2023 | 23.00 | 24.39 | 22.66 | 24.35 | 3,245,447 | +1.38(+6.01%) |
May 19, 2023 | 23.28 | 24.10 | 22.86 | 22.97 | 2,157,862 | -0.21(-0.91%) |
May 18, 2023 | 24.50 | 24.55 | 22.79 | 23.18 | 3,015,886 | -1.23(-5.04%) |
May 17, 2023 | 24.64 | 24.89 | 23.33 | 24.41 | 4,136,352 | -0.23(-0.95%) |
May 16, 2023 | 23.57 | 25.03 | 21.17 | 24.64 | 13,957,537 | +2.66(+12.07%) |
May 15, 2023 | 22.71 | 23.25 | 21.86 | 21.99 | 1,610,214 | -0.54(-2.40%) |
May 12, 2023 | 23.13 | 23.25 | 22.02 | 22.53 | 1,608,923 | -0.38(-1.66%) |
May 11, 2023 | 23.00 | 23.42 | 22.59 | 22.91 | 2,015,774 | +0.22(+0.97%) |
May 10, 2023 | 22.70 | 23.16 | 22.27 | 22.69 | 1,895,744 | +0.24(+1.07%) |
May 09, 2023 | 22.61 | 22.73 | 21.80 | 22.45 | 2,199,535 | -0.41(-1.79%) |
May 08, 2023 | 23.50 | 23.50 | 22.31 | 22.86 | 2,045,725 | +0.00(+0.00%) |
May 05, 2023 | 21.91 | 23.07 | 21.91 | 22.86 | 2,915,215 | +1.21(+5.59%) |
May 04, 2023 | 21.53 | 21.79 | 20.53 | 21.65 | 2,329,094 | +0.20(+0.93%) |
May 03, 2023 | 21.31 | 21.99 | 20.71 | 21.45 | 2,468,008 | +0.45(+2.14%) |
May 02, 2023 | 22.02 | 22.73 | 20.84 | 21.00 | 3,618,819 | -1.12(-5.06%) |
May 01, 2023 | 21.39 | 22.83 | 21.15 | 22.12 | 4,007,389 | +0.81(+3.80%) |
Apr 28, 2023 | 19.81 | 21.39 | 19.51 | 21.31 | 3,507,577 | +1.70(+8.67%) |
Apr 27, 2023 | 20.41 | 20.93 | 19.50 | 19.61 | 3,134,066 | +0.06(+0.31%) |
Apr 26, 2023 | 19.97 | 20.36 | 19.20 | 19.55 | 2,976,810 | -0.33(-1.66%) |
Apr 25, 2023 | 21.86 | 22.04 | 19.81 | 19.88 | 4,243,337 | -1.45(-6.80%) |
Apr 24, 2023 | 21.42 | 22.04 | 20.72 | 21.33 | 2,986,488 | +0.12(+0.57%) |
Apr 21, 2023 | 20.27 | 21.40 | 19.94 | 21.21 | 3,746,486 | +0.75(+3.67%) |
Apr 20, 2023 | 21.27 | 21.46 | 20.26 | 20.46 | 3,548,206 | -0.81(-3.81%) |
Apr 19, 2023 | 20.18 | 21.79 | 19.95 | 21.27 | 6,194,957 | +0.89(+4.37%) |
Apr 18, 2023 | 19.76 | 20.79 | 19.66 | 20.38 | 5,141,834 | +0.75(+3.82%) |
Apr 17, 2023 | 18.97 | 20.67 | 18.91 | 19.63 | 6,426,113 | +0.88(+4.69%) |
Apr 14, 2023 | 18.70 | 18.95 | 18.17 | 18.75 | 3,562,069 | +0.13(+0.70%) |
Apr 13, 2023 | 17.75 | 18.74 | 17.69 | 18.62 | 3,578,095 | +0.88(+4.96%) |
Apr 12, 2023 | 17.72 | 18.44 | 17.36 | 17.74 | 3,702,286 | +0.05(+0.28%) |
Apr 11, 2023 | 16.94 | 18.03 | 16.87 | 17.69 | 3,332,732 | +0.75(+4.43%) |
Apr 10, 2023 | 16.59 | 17.17 | 16.16 | 16.94 | 2,471,422 | +0.26(+1.56%) |
Apr 06, 2023 | 16.32 | 16.71 | 15.97 | 16.68 | 2,830,873 | +0.36(+2.21%) |
Apr 05, 2023 | 16.97 | 17.21 | 15.88 | 16.32 | 3,607,281 | -0.73(-4.28%) |
Apr 04, 2023 | 17.62 | 17.95 | 16.46 | 17.05 | 5,511,778 | -0.52(-2.96%) |
Apr 03, 2023 | 16.83 | 18.01 | 16.69 | 17.57 | 5,806,693 | +0.92(+5.53%) |
Mar 31, 2023 | 17.39 | 17.60 | 16.27 | 16.65 | 8,475,592 | -0.68(-3.92%) |
Mar 30, 2023 | 15.74 | 17.45 | 15.50 | 17.33 | 24,837,034 | +1.40(+8.79%) |
Mar 29, 2023 | 15.72 | 16.40 | 15.13 | 15.93 | 12,921,420 | +0.49(+3.17%) |
Mar 28, 2023 | 12.31 | 15.49 | 12.22 | 15.44 | 62,675,340 | +6.32(+69.30%) |
Mar 27, 2023 | 8.920 | 9.541 | 8.860 | 9.120 | 1,943,794 | +0.27(+3.05%) |
Mar 24, 2023 | 9.210 | 9.320 | 8.680 | 8.850 | 2,604,205 | -0.38(-4.12%) |
Mar 23, 2023 | 9.600 | 9.605 | 8.964 | 9.230 | 3,265,266 | -0.35(-3.65%) |
Mar 22, 2023 | 9.430 | 9.850 | 9.230 | 9.580 | 3,642,156 | +0.20(+2.13%) |
Mar 21, 2023 | 11.69 | 11.71 | 9.141 | 9.380 | 6,917,859 | -2.25(-19.35%) |
Mar 20, 2023 | 11.85 | 11.92 | 10.95 | 11.63 | 3,458,695 | -0.20(-1.69%) |
Mar 17, 2023 | 11.14 | 11.92 | 10.92 | 11.83 | 12,204,759 | +0.89(+8.14%) |
Mar 16, 2023 | 10.59 | 11.04 | 10.30 | 10.94 | 2,141,354 | +0.26(+2.43%) |
Mar 15, 2023 | 10.75 | 11.07 | 10.64 | 10.68 | 1,615,722 | -0.22(-2.02%) |
Mar 14, 2023 | 10.56 | 11.29 | 10.56 | 10.90 | 1,865,675 | +0.37(+3.51%) |
Mar 13, 2023 | 10.13 | 10.75 | 10.12 | 10.53 | 2,055,007 | +0.18(+1.74%) |
Mar 10, 2023 | 10.91 | 11.19 | 10.26 | 10.35 | 2,312,058 | -0.65(-5.91%) |
Mar 09, 2023 | 11.56 | 11.71 | 10.91 | 11.00 | 1,958,520 | -0.50(-4.35%) |
Mar 08, 2023 | 11.35 | 11.54 | 11.14 | 11.50 | 1,313,853 | +0.17(+1.50%) |
Mar 07, 2023 | 11.50 | 11.67 | 11.23 | 11.33 | 1,152,254 | -0.19(-1.65%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.43 | 11.52 | 1,388,430 | -0.31(-2.62%) |
Mar 03, 2023 | 11.46 | 11.98 | 11.38 | 11.83 | 1,621,692 | +0.36(+3.14%) |
Mar 02, 2023 | 11.30 | 11.54 | 11.20 | 11.47 | 1,239,366 | +0.08(+0.70%) |