Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.57 | 22.53 | 20.96 | 21.02 | 74,225,456 | -1.71(-7.52%) |
May 30, 2023 | 24.42 | 24.64 | 22.45 | 22.73 | 99,974,360 | -0.01(-0.04%) |
May 26, 2023 | 19.92 | 23.11 | 19.90 | 22.74 | 113,674,832 | +3.71(+19.48%) |
May 25, 2023 | 18.05 | 19.26 | 17.52 | 19.03 | 125,393,760 | +3.10(+19.46%) |
May 24, 2023 | 15.79 | 16.13 | 15.39 | 15.93 | 87,478,888 | -0.88(-5.26%) |
May 23, 2023 | 17.09 | 17.44 | 16.69 | 16.81 | 41,450,412 | -0.61(-3.48%) |
May 22, 2023 | 16.81 | 17.61 | 16.78 | 17.42 | 44,119,048 | +0.14(+0.81%) |
May 19, 2023 | 17.48 | 17.53 | 16.95 | 17.28 | 49,832,540 | -0.28(-1.58%) |
May 18, 2023 | 16.24 | 17.69 | 16.22 | 17.56 | 91,718,600 | +1.52(+9.48%) |
May 17, 2023 | 15.38 | 16.24 | 15.05 | 16.04 | 77,636,928 | +1.08(+7.24%) |
May 16, 2023 | 14.89 | 15.47 | 14.88 | 14.96 | 54,541,800 | -0.06(-0.40%) |
May 15, 2023 | 14.01 | 15.05 | 13.88 | 15.02 | 64,374,024 | +1.08(+7.77%) |
May 12, 2023 | 14.09 | 14.28 | 13.51 | 13.93 | 46,534,380 | -0.05(-0.36%) |
May 11, 2023 | 14.24 | 14.34 | 13.55 | 13.98 | 55,179,156 | -0.24(-1.68%) |
May 10, 2023 | 14.29 | 14.55 | 13.82 | 14.22 | 78,715,880 | +0.37(+2.65%) |
May 09, 2023 | 13.98 | 14.03 | 13.65 | 13.85 | 57,612,332 | -0.71(-4.85%) |
May 08, 2023 | 14.37 | 14.61 | 13.98 | 14.56 | 41,174,580 | +0.18(+1.24%) |
May 05, 2023 | 13.53 | 14.58 | 13.35 | 14.38 | 63,030,088 | +0.86(+6.40%) |
May 04, 2023 | 13.42 | 13.91 | 13.14 | 13.52 | 62,605,412 | -0.24(-1.73%) |
May 03, 2023 | 14.03 | 14.53 | 13.72 | 13.75 | 71,573,232 | -0.51(-3.55%) |
May 02, 2023 | 14.57 | 14.82 | 13.82 | 14.26 | 61,402,044 | -0.31(-2.11%) |
May 01, 2023 | 14.37 | 14.70 | 14.23 | 14.57 | 57,444,728 | +0.43(+3.02%) |
Apr 28, 2023 | 13.67 | 14.18 | 13.46 | 14.14 | 65,868,420 | +0.69(+5.10%) |
Apr 27, 2023 | 13.25 | 13.51 | 12.44 | 13.46 | 88,306,136 | +0.17(+1.27%) |
Apr 26, 2023 | 13.53 | 13.70 | 13.10 | 13.29 | 69,205,184 | +0.17(+1.29%) |
Apr 25, 2023 | 14.33 | 14.33 | 13.09 | 13.12 | 89,488,336 | -1.42(-9.77%) |
Apr 24, 2023 | 14.69 | 14.95 | 14.27 | 14.54 | 48,743,836 | -0.23(-1.55%) |
Apr 21, 2023 | 15.00 | 15.00 | 14.39 | 14.77 | 68,705,320 | -0.34(-2.24%) |
Apr 20, 2023 | 14.70 | 15.80 | 14.65 | 15.11 | 65,492,036 | -0.06(-0.39%) |
Apr 19, 2023 | 15.11 | 15.28 | 14.89 | 15.16 | 53,290,296 | -0.52(-3.30%) |
Apr 18, 2023 | 15.92 | 16.26 | 15.31 | 15.68 | 57,167,336 | +0.20(+1.28%) |
Apr 17, 2023 | 15.01 | 15.52 | 14.86 | 15.48 | 56,983,416 | +0.00(+0.00%) |
Apr 14, 2023 | 15.54 | 16.09 | 14.99 | 15.48 | 57,215,972 | -0.09(-0.57%) |
Apr 13, 2023 | 15.29 | 15.85 | 14.95 | 15.57 | 59,701,888 | +0.34(+2.22%) |
Apr 12, 2023 | 16.56 | 16.64 | 15.17 | 15.23 | 77,212,944 | -0.87(-5.43%) |
Apr 11, 2023 | 16.62 | 16.69 | 16.01 | 16.11 | 52,450,256 | -0.18(-1.10%) |
Apr 10, 2023 | 15.12 | 16.40 | 15.05 | 16.29 | 63,373,964 | +0.73(+4.66%) |
Apr 06, 2023 | 15.35 | 15.91 | 15.00 | 15.56 | 66,315,508 | -0.26(-1.63%) |
Apr 05, 2023 | 16.15 | 16.21 | 15.28 | 15.82 | 87,195,112 | -0.86(-5.18%) |
Apr 04, 2023 | 17.76 | 17.79 | 16.41 | 16.69 | 64,374,720 | -1.01(-5.73%) |
Apr 03, 2023 | 17.81 | 18.05 | 17.02 | 17.70 | 57,378,704 | -0.49(-2.68%) |
Mar 31, 2023 | 17.45 | 18.23 | 17.32 | 18.19 | 68,716,920 | +0.35(+1.95%) |
Mar 30, 2023 | 17.65 | 18.18 | 17.47 | 17.84 | 81,012,120 | +0.86(+5.09%) |
Mar 29, 2023 | 16.24 | 17.36 | 16.20 | 16.97 | 90,395,824 | +1.44(+9.28%) |
Mar 28, 2023 | 15.77 | 15.78 | 14.81 | 15.53 | 75,920,680 | -0.34(-2.13%) |
Mar 27, 2023 | 16.66 | 16.81 | 15.71 | 15.87 | 64,793,440 | -0.60(-3.62%) |
Mar 24, 2023 | 16.99 | 17.11 | 15.94 | 16.47 | 91,432,928 | -0.91(-5.26%) |
Mar 23, 2023 | 16.91 | 18.06 | 16.52 | 17.38 | 98,003,040 | +1.24(+7.70%) |
Mar 22, 2023 | 16.58 | 17.91 | 16.10 | 16.14 | 95,401,072 | -0.43(-2.58%) |
Mar 21, 2023 | 16.90 | 17.42 | 15.84 | 16.57 | 76,293,144 | +0.08(+0.51%) |
Mar 20, 2023 | 16.02 | 16.66 | 15.66 | 16.48 | 62,843,304 | +0.48(+2.98%) |
Mar 17, 2023 | 16.36 | 16.77 | 15.71 | 16.01 | 79,797,216 | -0.29(-1.77%) |
Mar 16, 2023 | 14.37 | 16.39 | 14.19 | 16.29 | 110,508,344 | +1.72(+11.78%) |
Mar 15, 2023 | 14.49 | 14.73 | 13.64 | 14.58 | 126,904,632 | -0.53(-3.48%) |
Mar 14, 2023 | 14.65 | 15.42 | 14.43 | 15.10 | 107,634,408 | +1.19(+8.56%) |
Mar 13, 2023 | 13.50 | 14.43 | 13.05 | 13.91 | 121,731,136 | -0.03(-0.21%) |
Mar 10, 2023 | 14.99 | 15.13 | 13.70 | 13.94 | 129,660,536 | -0.85(-5.77%) |
Mar 09, 2023 | 15.63 | 16.41 | 14.69 | 14.79 | 88,244,856 | -0.89(-5.69%) |
Mar 08, 2023 | 14.74 | 15.77 | 14.73 | 15.69 | 71,855,880 | +1.15(+7.92%) |
Mar 07, 2023 | 15.07 | 15.30 | 14.38 | 14.54 | 66,970,668 | -0.52(-3.43%) |
Mar 06, 2023 | 15.71 | 16.12 | 14.92 | 15.05 | 56,395,744 | -0.51(-3.25%) |
Mar 03, 2023 | 14.93 | 15.65 | 14.54 | 15.56 | 72,618,152 | +0.66(+4.46%) |
Mar 02, 2023 | 13.90 | 15.12 | 13.55 | 14.89 | 74,096,880 | +0.33(+2.25%) |