Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.500 | 8.700 | 8.000 | 8.150 | 86,044 | -0.25(-2.98%) |
May 30, 2023 | 8.270 | 8.650 | 7.810 | 8.400 | 147,693 | +0.30(+3.70%) |
May 26, 2023 | 8.030 | 8.300 | 7.170 | 8.100 | 90,991 | +0.10(+1.25%) |
May 25, 2023 | 8.450 | 8.450 | 7.810 | 8.000 | 99,208 | -0.40(-4.76%) |
May 24, 2023 | 9.700 | 9.700 | 7.100 | 8.400 | 488,223 | -5.58(-39.91%) |
May 23, 2023 | 15.00 | 17.45 | 13.75 | 13.98 | 41,544 | -1.46(-9.46%) |
May 22, 2023 | 17.40 | 17.40 | 14.80 | 15.44 | 21,358 | -0.71(-4.40%) |
May 19, 2023 | 15.90 | 17.20 | 14.00 | 16.15 | 15,998 | +0.15(+0.94%) |
May 18, 2023 | 17.44 | 17.44 | 9.960 | 16.00 | 44,830 | -0.90(-5.33%) |
May 17, 2023 | 17.70 | 17.91 | 16.02 | 16.90 | 25,621 | -0.55(-3.15%) |
May 16, 2023 | 21.00 | 21.50 | 14.51 | 17.45 | 61,171 | -4.04(-18.80%) |
May 15, 2023 | 22.21 | 23.32 | 20.50 | 21.49 | 16,631 | -1.73(-7.45%) |
May 12, 2023 | 22.93 | 25.00 | 20.00 | 23.22 | 25,853 | -0.77(-3.21%) |
May 11, 2023 | 19.50 | 32.09 | 17.10 | 23.99 | 92,884 | +5.00(+26.33%) |
May 10, 2023 | 19.51 | 20.54 | 17.82 | 18.99 | 33,727 | -1.01(-5.05%) |
May 09, 2023 | 21.00 | 21.00 | 19.35 | 20.00 | 16,210 | -0.70(-3.38%) |
May 08, 2023 | 20.10 | 21.13 | 20.01 | 20.70 | 12,337 | +0.42(+2.07%) |
May 05, 2023 | 23.50 | 23.50 | 19.98 | 20.28 | 23,958 | -6.65(-24.69%) |
May 04, 2023 | 27.50 | 27.50 | 25.58 | 26.93 | 3,649 | +0.14(+0.52%) |
May 03, 2023 | 26.11 | 26.99 | 25.70 | 26.79 | 2,837 | +0.68(+2.60%) |
May 02, 2023 | 26.11 | 26.11 | 24.50 | 26.11 | 3,747 | +0.01(+0.04%) |
May 01, 2023 | 25.00 | 27.26 | 24.00 | 26.10 | 4,831 | +1.10(+4.40%) |
Apr 28, 2023 | 20.50 | 25.00 | 20.24 | 25.00 | 11,632 | +4.00(+19.05%) |
Apr 27, 2023 | 21.30 | 22.00 | 20.10 | 21.00 | 7,864 | +0.00(+0.00%) |
Apr 26, 2023 | 21.91 | 22.48 | 20.05 | 21.00 | 8,657 | -0.30(-1.41%) |
Apr 25, 2023 | 22.00 | 22.38 | 20.10 | 21.30 | 9,517 | -0.20(-0.93%) |
Apr 24, 2023 | 23.41 | 24.50 | 21.00 | 21.50 | 12,033 | -1.50(-6.52%) |
Apr 21, 2023 | 29.40 | 29.40 | 22.44 | 23.00 | 22,803 | -7.01(-23.36%) |
Apr 20, 2023 | 33.00 | 33.44 | 30.00 | 30.01 | 17,849 | -3.99(-11.74%) |
Apr 19, 2023 | 26.00 | 47.10 | 26.00 | 34.00 | 296,806 | +7.70(+29.28%) |
Apr 18, 2023 | 25.06 | 27.29 | 25.00 | 26.30 | 7,527 | +1.28(+5.12%) |
Apr 17, 2023 | 24.00 | 26.49 | 24.00 | 25.02 | 5,956 | +0.80(+3.30%) |
Apr 14, 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 5,545 | -0.07(-0.29%) |
Apr 13, 2023 | 25.00 | 24.86 | 23.61 | 24.29 | 3,502 | -0.21(-0.86%) |
Apr 12, 2023 | 25.51 | 27.00 | 23.50 | 24.50 | 7,298 | -1.50(-5.77%) |
Apr 11, 2023 | 27.22 | 27.90 | 25.66 | 26.00 | 4,087 | -0.31(-1.18%) |
Apr 10, 2023 | 28.00 | 28.50 | 26.04 | 26.31 | 4,144 | -1.64(-5.87%) |
Apr 06, 2023 | 25.70 | 27.99 | 25.10 | 27.95 | 2,903 | +2.35(+9.18%) |
Apr 05, 2023 | 29.00 | 29.00 | 25.07 | 25.60 | 8,996 | -1.70(-6.23%) |
Apr 04, 2023 | 28.80 | 29.87 | 27.20 | 27.30 | 9,762 | -0.72(-2.57%) |
Apr 03, 2023 | 28.60 | 29.50 | 27.11 | 28.02 | 8,764 | -0.10(-0.36%) |
Mar 31, 2023 | 30.80 | 30.80 | 27.00 | 28.12 | 13,025 | -2.13(-7.04%) |
Mar 30, 2023 | 34.00 | 34.00 | 30.20 | 30.25 | 10,802 | -2.50(-7.63%) |
Mar 29, 2023 | 36.00 | 36.50 | 32.10 | 32.75 | 9,802 | -6.48(-16.52%) |
Mar 28, 2023 | 42.00 | 42.00 | 37.50 | 39.23 | 5,630 | +1.86(+4.98%) |
Mar 27, 2023 | 38.00 | 41.50 | 37.00 | 37.37 | 2,117 | +0.73(+1.99%) |
Mar 24, 2023 | 37.00 | 38.00 | 35.82 | 36.64 | 1,443 | +0.14(+0.38%) |
Mar 23, 2023 | 35.00 | 37.69 | 34.60 | 36.50 | 2,379 | +2.66(+7.86%) |
Mar 22, 2023 | 35.00 | 35.00 | 33.05 | 33.84 | 1,843 | +0.65(+1.96%) |
Mar 21, 2023 | 33.00 | 34.39 | 31.52 | 33.19 | 4,386 | -0.80(-2.35%) |
Mar 20, 2023 | 35.00 | 39.20 | 30.22 | 33.99 | 3,325 | -1.13(-3.22%) |
Mar 17, 2023 | 42.00 | 42.00 | 35.12 | 35.12 | 6,070 | -2.65(-7.02%) |
Mar 16, 2023 | 39.00 | 40.20 | 37.00 | 37.77 | 2,603 | -1.23(-3.15%) |
Mar 15, 2023 | 42.00 | 42.00 | 38.80 | 39.00 | 1,845 | -0.05(-0.13%) |
Mar 14, 2023 | 44.00 | 44.00 | 39.05 | 39.05 | 1,651 | -1.95(-4.76%) |
Mar 13, 2023 | 43.00 | 43.43 | 40.05 | 41.00 | 1,709 | -1.78(-4.16%) |
Mar 10, 2023 | 43.84 | 43.84 | 41.01 | 42.78 | 2,140 | -1.06(-2.42%) |
Mar 09, 2023 | 44.00 | 45.99 | 42.00 | 43.84 | 1,533 | -0.06(-0.14%) |
Mar 08, 2023 | 47.00 | 48.40 | 43.01 | 43.90 | 2,556 | -3.61(-7.60%) |
Mar 07, 2023 | 49.00 | 49.00 | 46.50 | 47.51 | 1,233 | +0.22(+0.47%) |
Mar 06, 2023 | 48.00 | 48.00 | 45.80 | 47.29 | 1,638 | +0.29(+0.62%) |
Mar 03, 2023 | 50.00 | 50.00 | 45.05 | 47.00 | 1,594 | -1.30(-2.69%) |
Mar 02, 2023 | 50.00 | 50.00 | 46.70 | 48.30 | 931 | -0.44(-0.90%) |