Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.580 | 6.821 | 6.486 | 6.534 | 3,004,015 | -0.30(-4.37%) |
May 30, 2023 | 7.741 | 8.011 | 6.545 | 6.833 | 8,538,155 | -0.44(-6.05%) |
May 26, 2023 | 8.370 | 8.379 | 7.216 | 7.273 | 6,194,959 | -1.30(-15.21%) |
May 25, 2023 | 6.772 | 8.909 | 6.480 | 8.578 | 10,182,884 | +1.37(+19.06%) |
May 24, 2023 | 7.848 | 7.853 | 7.200 | 7.205 | 4,841,656 | -0.99(-12.03%) |
May 23, 2023 | 8.299 | 8.415 | 7.929 | 8.190 | 4,649,195 | -0.36(-4.23%) |
May 22, 2023 | 9.360 | 9.360 | 8.379 | 8.552 | 6,993,830 | -1.08(-11.20%) |
May 19, 2023 | 9.900 | 9.945 | 9.090 | 9.630 | 3,884,363 | -1.08(-10.08%) |
May 18, 2023 | 11.16 | 11.25 | 10.44 | 10.71 | 3,109,018 | -0.36(-3.25%) |
May 17, 2023 | 10.71 | 13.41 | 10.53 | 11.07 | 6,353,130 | +0.09(+0.82%) |
May 16, 2023 | 11.34 | 11.43 | 10.62 | 10.98 | 2,413,605 | -0.27(-2.40%) |
May 15, 2023 | 11.43 | 11.52 | 10.98 | 11.25 | 1,636,748 | -0.18(-1.57%) |
May 12, 2023 | 12.24 | 12.33 | 10.89 | 11.43 | 2,379,726 | -1.17(-9.29%) |
May 11, 2023 | 13.14 | 13.23 | 12.42 | 12.60 | 2,096,527 | +0.09(+0.72%) |
May 10, 2023 | 12.96 | 13.23 | 12.33 | 12.51 | 1,273,349 | -0.45(-3.47%) |
May 09, 2023 | 12.87 | 13.05 | 12.33 | 12.96 | 1,706,968 | -0.36(-2.70%) |
May 08, 2023 | 14.49 | 14.58 | 12.42 | 13.32 | 3,154,692 | -0.18(-1.33%) |
May 05, 2023 | 13.23 | 13.77 | 12.78 | 13.50 | 2,127,546 | +0.27(+2.04%) |
May 04, 2023 | 13.14 | 13.95 | 11.34 | 13.23 | 4,913,407 | -1.15(-7.98%) |
May 03, 2023 | 19.35 | 19.80 | 13.50 | 14.38 | 5,128,207 | -3.85(-21.11%) |
May 02, 2023 | 17.68 | 22.50 | 15.32 | 18.23 | 2,380,884 | +1.42(+8.43%) |
May 01, 2023 | 18.74 | 19.30 | 16.11 | 16.81 | 2,138,968 | -0.49(-2.86%) |
Apr 28, 2023 | 15.75 | 18.88 | 15.19 | 17.30 | 2,965,756 | +2.02(+13.25%) |
Apr 27, 2023 | 16.88 | 16.88 | 14.78 | 15.28 | 2,640,316 | -2.27(-12.95%) |
Apr 26, 2023 | 19.12 | 19.35 | 16.92 | 17.55 | 1,873,451 | -1.80(-9.30%) |
Apr 25, 2023 | 20.14 | 20.48 | 18.00 | 19.35 | 1,674,558 | -2.25(-10.42%) |
Apr 24, 2023 | 26.01 | 26.86 | 20.93 | 21.60 | 3,347,229 | -1.55(-6.71%) |
Apr 21, 2023 | 24.19 | 25.43 | 21.42 | 23.15 | 3,214,738 | +4.09(+21.49%) |
Apr 20, 2023 | 20.59 | 20.59 | 18.00 | 19.06 | 913,249 | -1.17(-5.78%) |
Apr 19, 2023 | 20.84 | 20.86 | 19.12 | 20.23 | 1,174,569 | -1.04(-4.87%) |
Apr 18, 2023 | 22.50 | 24.07 | 20.25 | 21.26 | 926,910 | -1.75(-7.62%) |
Apr 17, 2023 | 22.16 | 24.41 | 21.38 | 23.02 | 915,696 | +0.49(+2.20%) |
Apr 14, 2023 | 22.84 | 23.27 | 22.07 | 22.52 | 764,393 | -0.88(-3.75%) |
Apr 13, 2023 | 23.45 | 23.45 | 22.75 | 23.40 | 560,259 | -0.34(-1.42%) |
Apr 12, 2023 | 24.93 | 25.99 | 23.18 | 23.74 | 616,808 | -0.99(-4.00%) |
Apr 11, 2023 | 25.07 | 25.45 | 24.19 | 24.73 | 777,673 | +0.59(+2.42%) |
Apr 10, 2023 | 23.42 | 24.61 | 22.86 | 24.14 | 953,139 | +1.28(+5.61%) |
Apr 06, 2023 | 22.55 | 22.86 | 21.82 | 22.86 | 802,598 | +0.11(+0.49%) |
Apr 05, 2023 | 23.58 | 23.85 | 21.82 | 22.75 | 1,072,304 | -0.92(-3.90%) |
Apr 04, 2023 | 23.92 | 25.88 | 22.50 | 23.67 | 1,145,636 | -1.08(-4.36%) |
Apr 03, 2023 | 30.82 | 31.25 | 23.96 | 24.75 | 2,459,445 | -4.79(-16.22%) |
Mar 31, 2023 | 33.30 | 34.90 | 29.25 | 29.54 | 3,461,092 | +2.43(+8.96%) |
Mar 30, 2023 | 27.54 | 28.80 | 24.75 | 27.11 | 1,752,255 | +3.71(+15.87%) |
Mar 29, 2023 | 21.69 | 23.85 | 21.38 | 23.40 | 1,432,297 | +2.36(+11.23%) |
Mar 28, 2023 | 22.84 | 23.24 | 19.96 | 21.04 | 2,000,247 | -1.48(-6.59%) |
Mar 27, 2023 | 25.85 | 26.08 | 22.50 | 22.52 | 1,862,742 | -1.93(-7.91%) |
Mar 24, 2023 | 24.52 | 25.79 | 22.50 | 24.46 | 816,764 | -0.83(-3.29%) |
Mar 23, 2023 | 27.02 | 27.11 | 23.62 | 25.29 | 1,491,436 | -1.10(-4.18%) |
Mar 22, 2023 | 31.25 | 31.45 | 26.32 | 26.39 | 1,835,930 | -5.33(-16.81%) |
Mar 21, 2023 | 28.80 | 31.77 | 28.12 | 31.73 | 1,010,131 | +2.03(+6.82%) |
Mar 20, 2023 | 31.50 | 31.79 | 28.12 | 29.70 | 1,269,990 | -0.72(-2.37%) |
Mar 17, 2023 | 32.78 | 33.50 | 29.54 | 30.42 | 1,839,978 | -3.08(-9.20%) |
Mar 16, 2023 | 32.62 | 35.84 | 31.50 | 33.50 | 1,149,607 | +0.00(+0.00%) |
Mar 15, 2023 | 33.32 | 33.75 | 29.25 | 33.50 | 1,373,467 | -1.58(-4.49%) |
Mar 14, 2023 | 37.82 | 38.70 | 34.40 | 35.08 | 796,600 | -1.91(-5.17%) |
Mar 13, 2023 | 37.03 | 38.18 | 33.93 | 36.99 | 936,974 | -1.26(-3.29%) |
Mar 10, 2023 | 41.40 | 42.75 | 36.23 | 38.25 | 1,288,567 | -2.54(-6.23%) |
Mar 09, 2023 | 43.42 | 44.82 | 40.52 | 40.79 | 1,134,427 | -1.85(-4.33%) |
Mar 08, 2023 | 45.23 | 46.12 | 42.50 | 42.64 | 1,152,174 | -4.23(-9.03%) |
Mar 07, 2023 | 51.30 | 51.52 | 46.12 | 46.87 | 1,112,020 | -4.88(-9.43%) |
Mar 06, 2023 | 51.52 | 53.71 | 50.62 | 51.75 | 1,116,923 | +2.48(+5.02%) |
Mar 03, 2023 | 48.51 | 50.17 | 47.32 | 49.27 | 644,428 | +1.21(+2.53%) |
Mar 02, 2023 | 49.86 | 50.06 | 47.48 | 48.06 | 516,455 | -1.51(-3.04%) |