Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.40 | 10.80 | 9.992 | 10.54 | 30,631 | +0.14(+1.35%) |
May 30, 2023 | 11.24 | 11.40 | 9.840 | 10.40 | 51,203 | -2.00(-16.13%) |
May 26, 2023 | 13.75 | 14.16 | 12.24 | 12.40 | 70,321 | -1.28(-9.33%) |
May 25, 2023 | 11.80 | 13.82 | 11.24 | 13.68 | 97,498 | +2.00(+17.09%) |
May 24, 2023 | 11.40 | 11.80 | 10.84 | 11.68 | 42,234 | +0.28(+2.46%) |
May 23, 2023 | 12.00 | 12.08 | 11.20 | 11.40 | 37,715 | -0.46(-3.88%) |
May 22, 2023 | 11.84 | 12.70 | 11.84 | 11.86 | 25,939 | +0.03(+0.24%) |
May 19, 2023 | 12.84 | 13.00 | 11.20 | 11.83 | 65,149 | -0.79(-6.24%) |
May 18, 2023 | 13.64 | 13.80 | 12.40 | 12.62 | 49,750 | -1.18(-8.55%) |
May 17, 2023 | 14.40 | 14.28 | 13.26 | 13.80 | 36,355 | -0.34(-2.40%) |
May 16, 2023 | 15.40 | 15.80 | 13.20 | 14.14 | 66,850 | -1.18(-7.70%) |
May 15, 2023 | 15.20 | 15.77 | 14.80 | 15.32 | 29,224 | +0.02(+0.10%) |
May 12, 2023 | 16.00 | 16.40 | 15.26 | 15.30 | 54,241 | -1.70(-9.98%) |
May 11, 2023 | 17.12 | 18.32 | 16.00 | 17.00 | 152,858 | +0.88(+5.43%) |
May 10, 2023 | 15.20 | 16.70 | 14.62 | 16.12 | 70,709 | +0.73(+4.76%) |
May 09, 2023 | 16.81 | 17.06 | 15.30 | 15.39 | 76,929 | -1.61(-9.46%) |
May 08, 2023 | 16.36 | 17.84 | 15.72 | 17.00 | 82,433 | +0.53(+3.21%) |
May 05, 2023 | 17.55 | 17.55 | 15.64 | 16.47 | 73,862 | -0.93(-5.36%) |
May 04, 2023 | 15.36 | 18.60 | 15.36 | 17.40 | 136,964 | +2.10(+13.75%) |
May 03, 2023 | 16.00 | 16.00 | 14.80 | 15.30 | 41,183 | -0.84(-5.20%) |
May 02, 2023 | 15.68 | 16.40 | 14.50 | 16.14 | 40,971 | +0.34(+2.15%) |
May 01, 2023 | 17.75 | 17.78 | 15.28 | 15.80 | 41,678 | -1.80(-10.23%) |
Apr 28, 2023 | 18.00 | 18.87 | 16.80 | 17.60 | 47,990 | -1.54(-8.05%) |
Apr 27, 2023 | 19.20 | 20.80 | 17.64 | 19.14 | 98,204 | +1.50(+8.50%) |
Apr 26, 2023 | 19.16 | 19.28 | 16.41 | 17.64 | 49,255 | -1.51(-7.88%) |
Apr 25, 2023 | 17.07 | 22.12 | 16.91 | 19.15 | 165,049 | +1.14(+6.35%) |
Apr 24, 2023 | 20.80 | 20.68 | 16.80 | 18.00 | 78,566 | -2.40(-11.75%) |
Apr 21, 2023 | 22.42 | 22.79 | 19.38 | 20.40 | 112,119 | -3.69(-15.31%) |
Apr 20, 2023 | 26.00 | 26.76 | 23.20 | 24.09 | 142,120 | -2.11(-8.05%) |
Apr 19, 2023 | 31.24 | 31.40 | 24.40 | 26.20 | 420,641 | -20.20(-43.54%) |
Apr 18, 2023 | 59.60 | 126.00 | 42.00 | 46.40 | 1,894,151 | -0.80(-1.69%) |
Apr 17, 2023 | 52.40 | 54.40 | 44.00 | 47.20 | 86,966 | -10.40(-18.06%) |
Apr 14, 2023 | 45.20 | 154.40 | 41.60 | 57.60 | 494,169 | +14.00(+32.11%) |
Apr 13, 2023 | 45.60 | 46.40 | 42.31 | 43.60 | 5,700 | -3.20(-6.84%) |
Apr 12, 2023 | 50.00 | 50.00 | 45.60 | 46.80 | 4,450 | -2.40(-4.88%) |
Apr 11, 2023 | 51.60 | 56.00 | 46.80 | 49.20 | 10,986 | -2.20(-4.28%) |
Apr 10, 2023 | 49.20 | 51.60 | 47.28 | 51.40 | 1,912 | +1.80(+3.63%) |
Apr 06, 2023 | 52.40 | 53.20 | 45.60 | 49.60 | 5,952 | -4.80(-8.82%) |
Apr 05, 2023 | 68.40 | 69.80 | 52.88 | 54.40 | 9,757 | -16.40(-23.16%) |
Apr 04, 2023 | 69.20 | 76.00 | 66.00 | 70.80 | 16,393 | +0.80(+1.14%) |
Apr 03, 2023 | 67.20 | 96.80 | 65.20 | 70.00 | 34,532 | +2.80(+4.17%) |
Mar 31, 2023 | 70.40 | 71.60 | 66.00 | 67.20 | 3,183 | -3.20(-4.55%) |
Mar 30, 2023 | 70.40 | 82.16 | 68.00 | 70.40 | 5,860 | -1.60(-2.22%) |
Mar 29, 2023 | 76.80 | 82.89 | 70.40 | 72.00 | 7,049 | -12.40(-14.69%) |
Mar 28, 2023 | 94.00 | 120.00 | 77.20 | 84.40 | 25,303 | -18.40(-17.90%) |
Mar 27, 2023 | 112.40 | 113.60 | 94.00 | 102.80 | 18,946 | -4.86(-4.51%) |
Mar 24, 2023 | 126.00 | 135.80 | 98.28 | 107.66 | 14,269 | -50.54(-31.95%) |
Mar 23, 2023 | 158.90 | 180.60 | 130.06 | 158.20 | 7,336 | +2.52(+1.62%) |
Mar 22, 2023 | 159.60 | 162.40 | 147.28 | 155.68 | 3,338 | +0.98(+0.63%) |
Mar 21, 2023 | 175.56 | 178.92 | 149.80 | 154.70 | 7,810 | -46.76(-23.21%) |
Mar 20, 2023 | 221.20 | 320.60 | 182.14 | 201.46 | 59,472 | +54.46(+37.05%) |
Mar 17, 2023 | 158.20 | 168.00 | 147.00 | 147.00 | 847 | -15.26(-9.40%) |
Mar 16, 2023 | 182.00 | 182.00 | 157.08 | 162.26 | 1,150 | -19.74(-10.85%) |
Mar 15, 2023 | 184.94 | 194.46 | 182.00 | 182.00 | 376 | -2.10(-1.14%) |
Mar 14, 2023 | 194.46 | 195.72 | 182.00 | 184.10 | 561 | -10.64(-5.46%) |
Mar 13, 2023 | 224.56 | 235.34 | 186.20 | 194.74 | 730 | -33.46(-14.66%) |
Mar 10, 2023 | 227.50 | 257.74 | 227.50 | 228.20 | 290 | -5.60(-2.40%) |
Mar 09, 2023 | 252.00 | 253.40 | 231.00 | 233.80 | 316 | -20.30(-7.99%) |
Mar 08, 2023 | 257.60 | 261.80 | 253.82 | 254.10 | 197 | -4.76(-1.84%) |
Mar 07, 2023 | 270.20 | 270.20 | 255.08 | 258.86 | 371 | -16.94(-6.14%) |
Mar 06, 2023 | 277.20 | 281.40 | 266.00 | 275.80 | 264 | -1.40(-0.51%) |
Mar 03, 2023 | 257.46 | 280.84 | 257.46 | 277.20 | 283 | +11.76(+4.43%) |
Mar 02, 2023 | 253.40 | 291.20 | 252.28 | 265.44 | 442 | +13.44(+5.33%) |