Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.53 | 13.98 | 13.33 | 13.64 | 5,999,511 | +0.19(+1.41%) |
May 30, 2023 | 14.06 | 14.16 | 13.24 | 13.45 | 4,449,830 | -0.55(-3.93%) |
May 26, 2023 | 13.83 | 14.18 | 13.69 | 14.00 | 3,142,628 | +0.18(+1.30%) |
May 25, 2023 | 13.74 | 14.11 | 13.48 | 13.82 | 6,152,828 | +0.15(+1.10%) |
May 24, 2023 | 13.80 | 13.98 | 13.46 | 13.67 | 4,620,234 | -0.31(-2.22%) |
May 23, 2023 | 14.52 | 14.73 | 13.91 | 13.98 | 4,722,414 | -0.55(-3.79%) |
May 22, 2023 | 14.26 | 14.72 | 13.88 | 14.53 | 4,271,568 | +0.28(+1.96%) |
May 19, 2023 | 13.87 | 14.91 | 13.67 | 14.25 | 8,649,724 | +0.52(+3.79%) |
May 18, 2023 | 13.90 | 13.92 | 13.46 | 13.73 | 4,306,193 | -0.17(-1.22%) |
May 17, 2023 | 13.75 | 14.02 | 13.50 | 13.90 | 5,512,945 | +0.21(+1.53%) |
May 16, 2023 | 13.10 | 13.87 | 12.92 | 13.69 | 6,461,705 | +0.21(+1.56%) |
May 15, 2023 | 13.79 | 14.30 | 13.35 | 13.48 | 6,240,736 | -0.20(-1.46%) |
May 12, 2023 | 13.48 | 13.86 | 13.29 | 13.68 | 4,983,634 | +0.20(+1.48%) |
May 11, 2023 | 13.50 | 13.69 | 13.25 | 13.48 | 4,952,544 | -0.15(-1.10%) |
May 10, 2023 | 13.64 | 13.96 | 13.47 | 13.63 | 8,189,935 | -0.12(-0.87%) |
May 09, 2023 | 13.32 | 13.96 | 13.06 | 13.75 | 11,444,579 | +0.41(+3.07%) |
May 08, 2023 | 13.09 | 13.79 | 12.70 | 13.34 | 10,896,689 | +0.17(+1.29%) |
May 05, 2023 | 13.34 | 14.00 | 12.84 | 13.17 | 22,250,224 | -0.08(-0.60%) |
May 04, 2023 | 12.49 | 13.74 | 11.83 | 13.25 | 27,929,354 | +0.99(+8.08%) |
May 03, 2023 | 10.59 | 13.31 | 10.31 | 12.26 | 105,734,656 | +7.06(+135.77%) |
May 02, 2023 | 5.590 | 5.945 | 5.135 | 5.200 | 9,263,832 | -0.31(-5.63%) |
May 01, 2023 | 5.450 | 5.770 | 5.420 | 5.510 | 9,394,271 | +0.12(+2.23%) |
Apr 28, 2023 | 5.210 | 5.555 | 4.890 | 5.390 | 18,556,014 | +1.07(+24.77%) |
Apr 27, 2023 | 4.290 | 4.430 | 4.215 | 4.320 | 4,369,722 | +0.08(+1.89%) |
Apr 26, 2023 | 4.090 | 4.250 | 4.040 | 4.240 | 2,555,318 | +0.12(+3.04%) |
Apr 25, 2023 | 4.010 | 4.150 | 3.990 | 4.115 | 3,004,212 | +0.08(+1.86%) |
Apr 24, 2023 | 4.320 | 4.320 | 4.020 | 4.040 | 2,497,465 | -0.22(-5.16%) |
Apr 21, 2023 | 4.160 | 4.330 | 4.135 | 4.260 | 3,435,859 | +0.11(+2.65%) |
Apr 20, 2023 | 4.280 | 4.338 | 4.120 | 4.150 | 3,424,705 | -0.18(-4.16%) |
Apr 19, 2023 | 4.140 | 4.405 | 4.115 | 4.330 | 3,110,138 | +0.16(+3.84%) |
Apr 18, 2023 | 4.400 | 4.405 | 4.050 | 4.170 | 3,223,030 | -0.16(-3.70%) |
Apr 17, 2023 | 4.090 | 4.385 | 4.020 | 4.330 | 3,207,195 | +0.29(+7.18%) |
Apr 14, 2023 | 4.090 | 4.180 | 4.020 | 4.040 | 1,705,720 | -0.06(-1.46%) |
Apr 13, 2023 | 3.950 | 4.165 | 3.910 | 4.100 | 2,214,981 | +0.21(+5.40%) |
Apr 12, 2023 | 3.900 | 3.990 | 3.880 | 3.890 | 1,895,412 | -0.02(-0.51%) |
Apr 11, 2023 | 3.840 | 3.930 | 3.820 | 3.910 | 1,874,105 | +0.05(+1.30%) |
Apr 10, 2023 | 4.060 | 4.100 | 3.855 | 3.860 | 2,098,043 | -0.20(-4.93%) |
Apr 06, 2023 | 3.970 | 4.100 | 3.905 | 4.060 | 3,507,283 | +0.17(+4.37%) |
Apr 05, 2023 | 3.760 | 3.920 | 3.750 | 3.890 | 1,906,698 | +0.14(+3.73%) |
Apr 04, 2023 | 3.890 | 3.935 | 3.690 | 3.750 | 2,631,484 | -0.09(-2.34%) |
Apr 03, 2023 | 3.830 | 3.945 | 3.740 | 3.840 | 2,393,202 | +0.00(+0.00%) |
Mar 31, 2023 | 3.750 | 3.900 | 3.745 | 3.840 | 3,006,025 | +0.13(+3.50%) |
Mar 30, 2023 | 3.840 | 3.840 | 3.660 | 3.710 | 2,912,916 | -0.12(-3.13%) |
Mar 29, 2023 | 3.710 | 3.840 | 3.660 | 3.830 | 2,094,675 | +0.14(+3.79%) |
Mar 28, 2023 | 3.820 | 3.845 | 3.665 | 3.690 | 2,035,834 | -0.12(-3.15%) |
Mar 27, 2023 | 3.820 | 3.870 | 3.745 | 3.810 | 1,952,690 | +0.02(+0.53%) |
Mar 24, 2023 | 3.700 | 3.830 | 3.660 | 3.790 | 2,218,491 | +0.06(+1.61%) |
Mar 23, 2023 | 3.700 | 3.830 | 3.605 | 3.730 | 2,963,444 | +0.06(+1.63%) |
Mar 22, 2023 | 3.950 | 3.960 | 3.665 | 3.670 | 2,928,752 | -0.27(-6.85%) |
Mar 21, 2023 | 3.950 | 4.020 | 3.940 | 3.940 | 2,280,627 | +0.01(+0.25%) |
Mar 20, 2023 | 3.940 | 3.950 | 3.845 | 3.930 | 2,680,860 | -0.03(-0.76%) |
Mar 17, 2023 | 4.080 | 4.100 | 3.855 | 3.960 | 5,076,431 | -0.12(-2.94%) |
Mar 16, 2023 | 4.040 | 4.140 | 3.990 | 4.080 | 2,953,495 | -0.02(-0.49%) |
Mar 15, 2023 | 4.110 | 4.220 | 4.030 | 4.100 | 2,094,513 | -0.05(-1.20%) |
Mar 14, 2023 | 4.080 | 4.220 | 4.030 | 4.150 | 3,042,795 | +0.11(+2.72%) |
Mar 13, 2023 | 3.800 | 4.148 | 3.780 | 4.040 | 4,511,591 | +0.26(+6.88%) |
Mar 10, 2023 | 4.050 | 4.090 | 3.660 | 3.780 | 4,124,323 | -0.27(-6.67%) |
Mar 09, 2023 | 4.030 | 4.100 | 4.000 | 4.050 | 4,012,446 | +0.05(+1.25%) |
Mar 08, 2023 | 4.190 | 4.220 | 3.920 | 4.000 | 2,744,989 | -0.20(-4.76%) |
Mar 07, 2023 | 4.170 | 4.290 | 4.140 | 4.200 | 2,942,607 | +0.03(+0.72%) |
Mar 06, 2023 | 4.340 | 4.380 | 4.110 | 4.170 | 2,224,819 | -0.20(-4.58%) |
Mar 03, 2023 | 4.510 | 4.538 | 4.305 | 4.370 | 3,489,943 | -0.08(-1.80%) |
Mar 02, 2023 | 4.010 | 4.470 | 3.940 | 4.450 | 3,660,578 | +0.43(+10.70%) |