Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.240 | 7.296 | 6.400 | 6.720 | 223,733 | -4.13(-38.05%) |
May 30, 2023 | 10.40 | 11.19 | 10.40 | 10.85 | 53,008 | +0.32(+3.04%) |
May 26, 2023 | 10.80 | 10.87 | 9.680 | 10.53 | 15,278 | +0.01(+0.08%) |
May 25, 2023 | 10.35 | 10.84 | 10.00 | 10.52 | 23,765 | -0.02(-0.23%) |
May 24, 2023 | 11.12 | 12.00 | 10.24 | 10.54 | 70,338 | -5.05(-32.38%) |
May 23, 2023 | 15.20 | 15.92 | 15.20 | 15.59 | 5,154 | +0.41(+2.69%) |
May 22, 2023 | 16.08 | 16.32 | 15.16 | 15.18 | 10,699 | -0.74(-4.62%) |
May 19, 2023 | 16.59 | 17.60 | 15.52 | 15.92 | 13,645 | -0.88(-5.24%) |
May 18, 2023 | 20.00 | 20.39 | 15.01 | 16.80 | 105,923 | -1.60(-8.70%) |
May 17, 2023 | 18.21 | 18.80 | 18.14 | 18.40 | 8,869 | +0.26(+1.46%) |
May 16, 2023 | 18.32 | 19.50 | 17.76 | 18.14 | 10,920 | +0.02(+0.09%) |
May 15, 2023 | 19.20 | 19.36 | 18.12 | 18.12 | 6,197 | -1.05(-5.47%) |
May 12, 2023 | 19.95 | 19.95 | 18.10 | 19.17 | 6,956 | +0.24(+1.27%) |
May 11, 2023 | 19.66 | 20.64 | 18.45 | 18.93 | 7,898 | -0.63(-3.23%) |
May 10, 2023 | 18.40 | 20.80 | 17.68 | 19.56 | 18,629 | +0.56(+2.95%) |
May 09, 2023 | 18.32 | 20.51 | 17.76 | 19.00 | 21,770 | +1.25(+7.03%) |
May 08, 2023 | 17.60 | 19.60 | 17.04 | 17.75 | 14,433 | +0.56(+3.26%) |
May 05, 2023 | 16.09 | 18.20 | 16.09 | 17.19 | 7,170 | +0.78(+4.78%) |
May 04, 2023 | 17.60 | 17.92 | 16.16 | 16.41 | 11,633 | -1.07(-6.13%) |
May 03, 2023 | 17.47 | 19.36 | 16.19 | 17.48 | 36,383 | +1.32(+8.17%) |
May 02, 2023 | 17.60 | 17.60 | 15.36 | 16.16 | 24,488 | -1.42(-8.06%) |
May 01, 2023 | 19.20 | 19.20 | 16.00 | 17.58 | 22,497 | -0.52(-2.87%) |
Apr 28, 2023 | 19.18 | 19.52 | 17.68 | 18.10 | 14,397 | -1.25(-6.45%) |
Apr 27, 2023 | 20.80 | 21.38 | 18.88 | 19.34 | 10,234 | -1.45(-6.96%) |
Apr 26, 2023 | 19.98 | 21.44 | 18.24 | 20.79 | 17,311 | +1.58(+8.25%) |
Apr 25, 2023 | 20.80 | 21.12 | 18.66 | 19.21 | 17,340 | -1.99(-9.40%) |
Apr 24, 2023 | 21.60 | 21.62 | 20.05 | 21.20 | 17,590 | -0.75(-3.43%) |
Apr 21, 2023 | 21.93 | 23.22 | 21.05 | 21.95 | 15,716 | -0.43(-1.93%) |
Apr 20, 2023 | 21.21 | 22.80 | 21.21 | 22.38 | 18,335 | -0.28(-1.24%) |
Apr 19, 2023 | 21.60 | 24.00 | 20.96 | 22.66 | 41,548 | -0.02(-0.07%) |
Apr 18, 2023 | 20.80 | 23.20 | 20.80 | 22.68 | 35,317 | +0.98(+4.54%) |
Apr 17, 2023 | 19.11 | 25.40 | 18.27 | 21.70 | 139,253 | +1.86(+9.40%) |
Apr 14, 2023 | 21.60 | 21.60 | 15.20 | 19.83 | 76,336 | -1.77(-8.19%) |
Apr 13, 2023 | 20.83 | 22.26 | 20.32 | 21.60 | 24,235 | +1.33(+6.55%) |
Apr 12, 2023 | 22.54 | 23.44 | 19.22 | 20.27 | 72,368 | -2.05(-9.18%) |
Apr 11, 2023 | 20.80 | 23.84 | 20.80 | 22.32 | 41,795 | +1.36(+6.49%) |
Apr 10, 2023 | 21.60 | 22.79 | 20.60 | 20.96 | 39,001 | -1.99(-8.68%) |
Apr 06, 2023 | 24.00 | 24.00 | 20.84 | 22.95 | 72,584 | -2.64(-10.32%) |
Apr 05, 2023 | 25.60 | 28.00 | 23.89 | 25.59 | 162,786 | +3.36(+15.11%) |
Apr 04, 2023 | 21.73 | 24.33 | 20.04 | 22.23 | 86,257 | -1.77(-7.37%) |
Apr 03, 2023 | 30.00 | 30.00 | 23.12 | 24.00 | 90,962 | -7.20(-23.08%) |
Mar 31, 2023 | 31.28 | 33.60 | 24.04 | 31.20 | 114,561 | -2.54(-7.52%) |
Mar 30, 2023 | 34.58 | 36.80 | 32.40 | 33.74 | 58,032 | -4.27(-11.24%) |
Mar 29, 2023 | 42.40 | 45.60 | 33.61 | 38.01 | 121,535 | -1.67(-4.21%) |
Mar 28, 2023 | 55.52 | 65.76 | 32.00 | 39.68 | 393,958 | +2.06(+5.46%) |