Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.990 | 4.110 | 3.750 | 4.050 | 134,649 | +0.03(+0.75%) |
May 30, 2023 | 3.990 | 4.320 | 3.900 | 4.020 | 478,906 | -2.49(-38.25%) |
May 26, 2023 | 6.450 | 6.660 | 6.169 | 6.510 | 121,616 | +0.24(+3.83%) |
May 25, 2023 | 6.600 | 6.900 | 6.240 | 6.270 | 167,388 | -0.75(-10.68%) |
May 24, 2023 | 7.560 | 7.950 | 6.450 | 7.020 | 1,789,760 | +0.87(+14.15%) |
May 23, 2023 | 6.210 | 7.140 | 6.030 | 6.150 | 264,313 | -0.33(-5.09%) |
May 22, 2023 | 6.510 | 6.900 | 6.240 | 6.480 | 164,512 | -0.06(-0.92%) |
May 19, 2023 | 7.200 | 7.440 | 6.240 | 6.540 | 359,319 | -0.66(-9.17%) |
May 18, 2023 | 8.370 | 9.090 | 7.170 | 7.200 | 818,541 | -2.85(-28.36%) |
May 17, 2023 | 9.660 | 15.18 | 9.270 | 10.05 | 18,808,366 | +3.09(+44.40%) |
May 16, 2023 | 7.200 | 7.200 | 6.750 | 6.960 | 65,941 | -0.24(-3.33%) |
May 15, 2023 | 7.290 | 7.645 | 6.870 | 7.200 | 80,085 | +0.00(+0.00%) |
May 12, 2023 | 7.740 | 7.797 | 6.930 | 7.200 | 103,853 | -0.15(-2.04%) |
May 11, 2023 | 6.990 | 8.400 | 6.570 | 7.350 | 331,544 | +0.63(+9.37%) |
May 10, 2023 | 6.450 | 7.590 | 6.300 | 6.720 | 162,390 | -0.27(-3.86%) |
May 09, 2023 | 6.480 | 9.150 | 6.480 | 6.990 | 944,814 | +0.51(+7.87%) |
May 08, 2023 | 6.840 | 7.650 | 5.610 | 6.480 | 226,113 | -0.60(-8.47%) |
May 05, 2023 | 5.610 | 7.320 | 5.220 | 7.080 | 608,442 | +1.83(+34.86%) |
May 04, 2023 | 6.240 | 7.890 | 5.159 | 5.250 | 220,775 | -0.99(-15.87%) |
May 03, 2023 | 7.500 | 7.532 | 5.460 | 6.240 | 192,707 | -3.00(-32.47%) |
May 02, 2023 | 9.660 | 22.77 | 8.760 | 9.240 | 1,416,556 | -0.42(-4.35%) |
May 01, 2023 | 9.810 | 10.28 | 9.540 | 9.660 | 6,736 | +0.12(+1.26%) |
Apr 28, 2023 | 10.65 | 10.97 | 9.450 | 9.540 | 13,518 | -1.11(-10.42%) |
Apr 27, 2023 | 13.74 | 13.74 | 10.53 | 10.65 | 26,937 | -1.74(-14.04%) |
Apr 26, 2023 | 13.77 | 14.70 | 12.30 | 12.39 | 24,820 | -1.92(-13.42%) |
Apr 25, 2023 | 13.65 | 15.60 | 13.38 | 14.31 | 44,086 | +0.96(+7.19%) |
Apr 24, 2023 | 13.53 | 15.90 | 12.78 | 13.35 | 81,849 | -1.20(-8.25%) |
Apr 21, 2023 | 18.30 | 19.34 | 13.52 | 14.55 | 24,909 | -4.20(-22.40%) |
Apr 20, 2023 | 20.94 | 20.94 | 18.02 | 18.75 | 2,663 | -2.52(-11.85%) |
Apr 19, 2023 | 21.00 | 21.72 | 19.57 | 21.27 | 1,888 | -0.62(-2.81%) |
Apr 18, 2023 | 19.50 | 22.32 | 18.00 | 21.89 | 17,162 | +2.42(+12.40%) |
Apr 17, 2023 | 18.75 | 21.60 | 18.75 | 19.47 | 5,276 | +0.77(+4.09%) |
Apr 14, 2023 | 18.00 | 18.82 | 17.62 | 18.70 | 2,356 | +0.69(+3.83%) |
Apr 13, 2023 | 17.84 | 19.35 | 17.34 | 18.02 | 7,997 | +0.87(+5.07%) |
Apr 12, 2023 | 17.39 | 17.98 | 16.57 | 17.14 | 4,769 | -0.11(-0.61%) |
Apr 11, 2023 | 21.20 | 21.20 | 16.41 | 17.25 | 14,627 | -3.00(-14.81%) |
Apr 10, 2023 | 21.75 | 24.00 | 20.23 | 20.25 | 3,919 | -1.50(-6.90%) |
Apr 06, 2023 | 21.41 | 22.95 | 21.14 | 21.75 | 3,790 | +1.12(+5.45%) |
Apr 05, 2023 | 22.32 | 22.34 | 20.37 | 20.62 | 1,337 | -0.50(-2.34%) |
Apr 04, 2023 | 22.50 | 22.48 | 19.50 | 21.12 | 1,539 | -1.06(-4.80%) |
Apr 03, 2023 | 21.57 | 23.49 | 21.12 | 22.18 | 812 | +0.43(+2.00%) |
Mar 31, 2023 | 22.32 | 22.38 | 20.25 | 21.75 | 4,360 | -0.72(-3.20%) |
Mar 30, 2023 | 22.05 | 24.38 | 20.77 | 22.47 | 6,623 | +0.24(+1.08%) |
Mar 29, 2023 | 22.47 | 22.50 | 21.68 | 22.23 | 125 | -0.13(-0.60%) |
Mar 28, 2023 | 21.73 | 22.50 | 21.09 | 22.36 | 295 | -0.14(-0.60%) |
Mar 27, 2023 | 22.39 | 22.50 | 20.05 | 22.50 | 355 | +0.00(+0.00%) |
Mar 24, 2023 | 21.87 | 22.50 | 20.91 | 22.50 | 1,161 | +0.09(+0.40%) |
Mar 23, 2023 | 21.00 | 22.47 | 19.70 | 22.41 | 2,327 | +2.79(+14.22%) |
Mar 22, 2023 | 21.42 | 21.45 | 19.50 | 19.62 | 1,937 | -2.76(-12.33%) |
Mar 21, 2023 | 21.75 | 23.19 | 21.15 | 22.38 | 3,088 | +0.63(+2.90%) |
Mar 20, 2023 | 22.52 | 23.28 | 21.02 | 21.75 | 1,842 | -1.65(-7.05%) |
Mar 17, 2023 | 24.73 | 25.11 | 22.71 | 23.40 | 530 | -1.34(-5.40%) |
Mar 16, 2023 | 24.00 | 25.35 | 23.27 | 24.73 | 811 | +0.59(+2.42%) |
Mar 15, 2023 | 25.95 | 25.95 | 24.02 | 24.15 | 480 | -1.01(-4.00%) |
Mar 14, 2023 | 25.71 | 26.25 | 24.30 | 25.16 | 322 | -0.04(-0.18%) |
Mar 13, 2023 | 24.75 | 26.46 | 24.03 | 25.20 | 976 | +0.00(+0.00%) |
Mar 10, 2023 | 26.62 | 26.62 | 24.15 | 25.20 | 856 | +0.34(+1.39%) |
Mar 09, 2023 | 27.03 | 27.03 | 24.77 | 24.86 | 2,565 | -2.89(-10.43%) |
Mar 08, 2023 | 28.16 | 28.66 | 26.49 | 27.75 | 1,438 | +0.90(+3.35%) |
Mar 07, 2023 | 28.20 | 29.02 | 26.28 | 26.85 | 1,549 | -2.17(-7.49%) |
Mar 06, 2023 | 28.47 | 29.68 | 28.12 | 29.02 | 703 | -0.15(-0.51%) |
Mar 03, 2023 | 30.00 | 30.02 | 27.90 | 29.18 | 1,511 | +0.68(+2.37%) |
Mar 02, 2023 | 27.64 | 30.15 | 27.06 | 28.50 | 993 | +0.00(+0.00%) |