Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.40 | 24.40 | 23.00 | 24.40 | 1,346 | +0.40(+1.68%) |
May 30, 2023 | 23.60 | 24.36 | 22.60 | 23.99 | 1,447 | +0.07(+0.30%) |
May 26, 2023 | 23.80 | 24.40 | 23.20 | 23.92 | 1,137 | -0.31(-1.29%) |
May 25, 2023 | 24.00 | 24.71 | 23.60 | 24.23 | 1,420 | -0.17(-0.69%) |
May 24, 2023 | 23.20 | 25.37 | 22.40 | 24.40 | 4,028 | +1.39(+6.05%) |
May 23, 2023 | 22.82 | 23.60 | 22.80 | 23.01 | 2,437 | -0.30(-1.30%) |
May 22, 2023 | 23.60 | 23.60 | 22.60 | 23.31 | 2,395 | +0.11(+0.48%) |
May 19, 2023 | 22.36 | 23.52 | 22.00 | 23.20 | 1,531 | +0.80(+3.57%) |
May 18, 2023 | 23.60 | 23.60 | 22.17 | 22.40 | 1,327 | -0.34(-1.48%) |
May 17, 2023 | 22.40 | 23.19 | 22.08 | 22.74 | 2,518 | +0.10(+0.46%) |
May 16, 2023 | 22.80 | 23.20 | 22.00 | 22.63 | 3,217 | -0.80(-3.41%) |
May 15, 2023 | 24.36 | 24.40 | 22.60 | 23.43 | 2,593 | -0.17(-0.71%) |
May 12, 2023 | 25.60 | 25.60 | 23.21 | 23.60 | 4,098 | -1.56(-6.20%) |
May 11, 2023 | 23.52 | 25.26 | 23.00 | 25.16 | 3,848 | +2.04(+8.80%) |
May 10, 2023 | 22.84 | 24.40 | 22.80 | 23.12 | 5,720 | -0.12(-0.53%) |
May 09, 2023 | 24.45 | 24.68 | 22.84 | 23.25 | 16,740 | -1.96(-7.78%) |
May 08, 2023 | 26.00 | 27.20 | 24.40 | 25.21 | 14,994 | -1.55(-5.79%) |
May 05, 2023 | 32.80 | 32.88 | 25.20 | 26.76 | 206,140 | +0.34(+1.30%) |
May 04, 2023 | 25.20 | 27.60 | 24.21 | 26.41 | 4,396 | +2.20(+9.09%) |
May 03, 2023 | 24.80 | 24.79 | 23.24 | 24.21 | 1,981 | +0.61(+2.59%) |
May 02, 2023 | 25.15 | 25.55 | 23.47 | 23.60 | 3,752 | -1.40(-5.60%) |
May 01, 2023 | 24.00 | 25.20 | 24.00 | 25.00 | 3,627 | +1.53(+6.51%) |
Apr 28, 2023 | 25.20 | 25.20 | 23.22 | 23.47 | 6,079 | -1.81(-7.15%) |
Apr 27, 2023 | 24.80 | 26.25 | 24.04 | 25.28 | 4,036 | +0.08(+0.33%) |
Apr 26, 2023 | 27.60 | 27.96 | 24.81 | 25.20 | 5,606 | -2.59(-9.33%) |
Apr 25, 2023 | 28.00 | 28.80 | 24.40 | 27.79 | 14,015 | -1.12(-3.89%) |
Apr 24, 2023 | 29.60 | 31.20 | 27.24 | 28.91 | 15,632 | -2.69(-8.51%) |
Apr 21, 2023 | 36.00 | 36.00 | 30.00 | 31.60 | 43,516 | -8.80(-21.78%) |
Apr 20, 2023 | 35.60 | 76.40 | 35.60 | 40.40 | 768,689 | +6.00(+17.44%) |
Apr 19, 2023 | 36.80 | 37.60 | 34.40 | 34.40 | 1,272 | -3.60(-9.47%) |
Apr 18, 2023 | 36.00 | 38.40 | 36.00 | 38.00 | 1,219 | +1.36(+3.72%) |
Apr 17, 2023 | 34.40 | 37.21 | 34.40 | 36.64 | 1,575 | +1.64(+4.67%) |
Apr 14, 2023 | 33.60 | 35.60 | 33.40 | 35.00 | 810 | +1.19(+3.51%) |
Apr 13, 2023 | 34.00 | 35.55 | 33.80 | 33.81 | 618 | -0.59(-1.71%) |
Apr 12, 2023 | 35.20 | 35.60 | 34.40 | 34.40 | 424 | -1.20(-3.36%) |
Apr 11, 2023 | 34.00 | 35.72 | 34.00 | 35.60 | 366 | +0.48(+1.36%) |
Apr 10, 2023 | 36.80 | 36.80 | 33.46 | 35.12 | 432 | +0.60(+1.74%) |
Apr 06, 2023 | 34.86 | 34.86 | 33.22 | 34.52 | 561 | +0.52(+1.53%) |
Apr 05, 2023 | 33.28 | 35.76 | 33.28 | 34.00 | 369 | +0.20(+0.59%) |
Apr 04, 2023 | 35.80 | 35.80 | 33.29 | 33.80 | 460 | -2.56(-7.04%) |
Apr 03, 2023 | 36.46 | 36.46 | 34.30 | 36.36 | 896 | -0.10(-0.27%) |
Mar 31, 2023 | 35.20 | 36.80 | 35.20 | 36.46 | 879 | +0.50(+1.39%) |
Mar 30, 2023 | 35.74 | 35.96 | 35.52 | 35.96 | 269 | +0.54(+1.54%) |
Mar 29, 2023 | 36.00 | 36.68 | 35.20 | 35.42 | 749 | +0.22(+0.61%) |
Mar 28, 2023 | 35.19 | 37.99 | 34.80 | 35.20 | 285 | +0.40(+1.15%) |
Mar 27, 2023 | 36.80 | 36.80 | 34.27 | 34.80 | 409 | +0.63(+1.84%) |
Mar 24, 2023 | 33.22 | 35.55 | 33.22 | 34.17 | 484 | -1.32(-3.73%) |
Mar 23, 2023 | 36.40 | 36.80 | 33.86 | 35.50 | 785 | -0.90(-2.48%) |
Mar 22, 2023 | 36.40 | 38.22 | 35.20 | 36.40 | 321 | +0.40(+1.11%) |
Mar 21, 2023 | 35.20 | 36.71 | 35.20 | 36.00 | 321 | +0.60(+1.69%) |
Mar 20, 2023 | 36.80 | 36.80 | 35.20 | 35.40 | 788 | -0.60(-1.67%) |
Mar 17, 2023 | 40.00 | 40.00 | 36.00 | 36.00 | 2,901 | -3.60(-9.09%) |
Mar 16, 2023 | 40.00 | 40.80 | 38.21 | 39.60 | 2,036 | -0.40(-1.00%) |
Mar 15, 2023 | 40.40 | 42.82 | 40.00 | 40.00 | 1,063 | -1.20(-2.91%) |
Mar 14, 2023 | 42.00 | 44.36 | 41.20 | 41.20 | 532 | -0.80(-1.90%) |
Mar 13, 2023 | 42.40 | 42.80 | 40.80 | 42.00 | 584 | -0.60(-1.41%) |
Mar 10, 2023 | 43.20 | 43.20 | 41.60 | 42.60 | 1,269 | +0.20(+0.47%) |
Mar 09, 2023 | 45.60 | 45.60 | 42.40 | 42.40 | 965 | -2.00(-4.50%) |
Mar 08, 2023 | 45.20 | 45.20 | 43.60 | 44.40 | 1,002 | -1.60(-3.48%) |
Mar 07, 2023 | 44.80 | 46.40 | 44.00 | 46.00 | 1,221 | +0.80(+1.77%) |
Mar 06, 2023 | 46.00 | 46.40 | 44.80 | 45.20 | 1,950 | -0.40(-0.88%) |
Mar 03, 2023 | 47.20 | 47.20 | 45.20 | 45.60 | 734 | -1.60(-3.39%) |
Mar 02, 2023 | 46.00 | 47.20 | 44.00 | 47.20 | 1,237 | +1.20(+2.61%) |