Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.54 | 23.30 | 20.92 | 23.01 | 166,051 | +0.71(+3.17%) |
May 30, 2023 | 22.92 | 23.40 | 22.01 | 22.30 | 145,957 | -0.89(-3.83%) |
May 26, 2023 | 21.78 | 23.86 | 21.78 | 23.19 | 117,797 | +1.22(+5.57%) |
May 25, 2023 | 23.10 | 23.97 | 21.25 | 21.97 | 194,187 | -1.70(-7.18%) |
May 24, 2023 | 22.49 | 24.56 | 22.49 | 23.67 | 163,062 | +0.37(+1.60%) |
May 23, 2023 | 23.26 | 24.30 | 21.94 | 23.29 | 211,451 | -0.38(-1.61%) |
May 22, 2023 | 21.98 | 24.34 | 21.75 | 23.68 | 269,833 | +1.71(+7.78%) |
May 19, 2023 | 20.98 | 22.51 | 20.73 | 21.97 | 272,793 | +0.66(+3.09%) |
May 18, 2023 | 20.67 | 21.92 | 20.31 | 21.31 | 265,751 | +0.45(+2.15%) |
May 17, 2023 | 19.60 | 21.97 | 19.58 | 20.86 | 268,524 | +0.52(+2.54%) |
May 16, 2023 | 19.76 | 20.96 | 19.60 | 20.34 | 184,822 | -0.19(-0.93%) |
May 15, 2023 | 19.04 | 20.76 | 18.86 | 20.53 | 277,860 | +1.46(+7.66%) |
May 12, 2023 | 18.45 | 19.57 | 18.25 | 19.07 | 160,864 | -0.08(-0.40%) |
May 11, 2023 | 17.55 | 19.39 | 17.55 | 19.15 | 393,160 | +0.26(+1.37%) |
May 10, 2023 | 17.46 | 19.99 | 16.72 | 18.89 | 258,201 | -0.13(-0.70%) |
May 09, 2023 | 16.14 | 19.04 | 15.77 | 19.03 | 286,474 | +1.83(+10.67%) |
May 08, 2023 | 15.82 | 17.19 | 15.31 | 17.19 | 224,561 | +0.71(+4.29%) |
May 05, 2023 | 15.66 | 17.14 | 15.52 | 16.48 | 144,605 | +0.37(+2.31%) |
May 04, 2023 | 16.24 | 17.68 | 14.57 | 16.11 | 305,545 | -0.47(-2.82%) |
May 03, 2023 | 18.58 | 19.33 | 14.57 | 16.58 | 431,051 | -3.00(-15.32%) |
May 02, 2023 | 19.62 | 21.01 | 17.91 | 19.58 | 330,937 | -0.95(-4.61%) |
May 01, 2023 | 19.92 | 21.01 | 19.58 | 20.52 | 256,590 | -0.61(-2.87%) |
Apr 28, 2023 | 20.72 | 21.89 | 19.99 | 21.13 | 168,784 | +1.20(+6.02%) |
Apr 27, 2023 | 21.62 | 22.83 | 19.53 | 19.93 | 322,770 | -0.77(-3.72%) |
Apr 26, 2023 | 21.47 | 25.08 | 20.48 | 20.70 | 328,793 | -2.33(-10.12%) |
Apr 25, 2023 | 20.94 | 23.60 | 19.28 | 23.04 | 429,504 | +0.01(+0.04%) |
Apr 24, 2023 | 26.65 | 27.60 | 20.94 | 23.03 | 471,940 | -4.58(-16.59%) |
Apr 21, 2023 | 33.52 | 34.30 | 25.71 | 27.60 | 532,664 | -7.42(-21.20%) |
Apr 20, 2023 | 40.93 | 40.93 | 34.36 | 35.03 | 731,639 | -3.51(-9.11%) |
Apr 19, 2023 | 35.69 | 44.74 | 32.36 | 38.54 | 1,756,163 | +5.13(+15.36%) |
Apr 18, 2023 | 24.46 | 35.69 | 24.10 | 33.41 | 1,327,710 | +8.47(+33.97%) |
Apr 17, 2023 | 17.76 | 36.08 | 17.13 | 24.94 | 1,372,638 | +7.81(+45.56%) |
Apr 14, 2023 | 13.44 | 19.04 | 13.42 | 17.13 | 1,339,480 | +6.04(+54.51%) |