Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.020 | 9.580 | 8.802 | 9.260 | 218,497 | +0.00(+0.00%) |
May 30, 2023 | 11.00 | 11.21 | 9.010 | 9.260 | 495,381 | -2.51(-21.33%) |
May 26, 2023 | 7.670 | 15.80 | 7.570 | 11.77 | 5,772,053 | +3.70(+45.85%) |
May 25, 2023 | 10.42 | 10.42 | 7.800 | 8.070 | 426,061 | -2.47(-23.43%) |
May 24, 2023 | 14.01 | 14.16 | 10.41 | 10.54 | 567,130 | -3.84(-26.70%) |
May 23, 2023 | 13.84 | 15.90 | 13.48 | 14.38 | 223,295 | -0.72(-4.77%) |
May 22, 2023 | 13.57 | 15.47 | 11.77 | 15.10 | 588,794 | -1.58(-9.47%) |
May 19, 2023 | 26.58 | 26.95 | 16.00 | 16.68 | 884,173 | +2.21(+15.26%) |
May 18, 2023 | 13.60 | 15.12 | 13.20 | 14.47 | 33,832 | +0.75(+5.48%) |
May 17, 2023 | 14.38 | 14.38 | 13.06 | 13.72 | 28,713 | +0.18(+1.30%) |
May 16, 2023 | 13.86 | 14.24 | 13.21 | 13.54 | 25,079 | -0.70(-4.89%) |
May 15, 2023 | 16.00 | 16.70 | 13.86 | 14.24 | 43,905 | -1.26(-8.11%) |
May 12, 2023 | 16.01 | 17.16 | 15.29 | 15.50 | 53,549 | -1.60(-9.36%) |
May 11, 2023 | 21.66 | 21.66 | 16.96 | 17.10 | 69,519 | -2.86(-14.31%) |
May 10, 2023 | 21.53 | 37.20 | 18.02 | 19.95 | 327,364 | -0.85(-4.08%) |
May 09, 2023 | 14.40 | 21.99 | 13.62 | 20.80 | 215,566 | +7.20(+52.94%) |
May 08, 2023 | 12.80 | 14.45 | 12.00 | 13.60 | 27,942 | +1.44(+11.84%) |
May 05, 2023 | 12.32 | 12.80 | 11.47 | 12.16 | 13,459 | +0.41(+3.47%) |
May 04, 2023 | 12.32 | 12.32 | 11.20 | 11.75 | 26,182 | -0.15(-1.28%) |
May 03, 2023 | 11.94 | 12.40 | 10.41 | 11.90 | 34,121 | -0.18(-1.52%) |
May 02, 2023 | 12.84 | 13.42 | 11.36 | 12.09 | 29,590 | -0.82(-6.38%) |
May 01, 2023 | 12.90 | 13.53 | 12.80 | 12.91 | 18,283 | +0.06(+0.44%) |
Apr 28, 2023 | 14.79 | 14.79 | 12.62 | 12.86 | 79,609 | -0.57(-4.23%) |
Apr 27, 2023 | 12.80 | 13.84 | 12.80 | 13.42 | 24,348 | +0.06(+0.48%) |
Apr 26, 2023 | 13.36 | 13.59 | 12.90 | 13.36 | 41,040 | -0.16(-1.18%) |
Apr 25, 2023 | 13.66 | 14.72 | 13.36 | 13.52 | 76,310 | -0.54(-3.87%) |
Apr 24, 2023 | 14.26 | 14.26 | 13.60 | 14.06 | 50,239 | +0.10(+0.69%) |
Apr 21, 2023 | 12.85 | 14.64 | 12.85 | 13.97 | 73,043 | +0.88(+6.72%) |
Apr 20, 2023 | 14.72 | 14.72 | 12.89 | 13.09 | 48,164 | -0.54(-3.93%) |
Apr 19, 2023 | 14.64 | 15.19 | 13.12 | 13.62 | 59,921 | -1.10(-7.45%) |
Apr 18, 2023 | 16.00 | 16.00 | 14.48 | 14.72 | 31,291 | -0.50(-3.26%) |
Apr 17, 2023 | 15.04 | 15.99 | 14.24 | 15.22 | 46,303 | +0.78(+5.37%) |
Apr 14, 2023 | 15.46 | 15.90 | 14.04 | 14.44 | 52,140 | -0.75(-4.95%) |
Apr 13, 2023 | 15.92 | 15.92 | 15.11 | 15.19 | 55,603 | -0.26(-1.71%) |
Apr 12, 2023 | 16.05 | 16.68 | 15.36 | 15.46 | 52,232 | -0.92(-5.62%) |
Apr 11, 2023 | 16.43 | 17.22 | 15.84 | 16.38 | 66,197 | +0.30(+1.89%) |
Apr 10, 2023 | 16.12 | 16.25 | 15.58 | 16.07 | 38,002 | +0.03(+0.20%) |
Apr 06, 2023 | 16.15 | 16.63 | 15.44 | 16.04 | 36,751 | +0.09(+0.55%) |
Apr 05, 2023 | 16.26 | 16.26 | 15.36 | 15.95 | 44,505 | +0.04(+0.25%) |
Apr 04, 2023 | 16.99 | 17.16 | 15.52 | 15.91 | 55,810 | -0.88(-5.24%) |
Apr 03, 2023 | 17.09 | 18.06 | 16.00 | 16.79 | 48,846 | -0.83(-4.72%) |
Mar 31, 2023 | 17.60 | 18.36 | 16.80 | 17.62 | 48,077 | +0.18(+1.01%) |
Mar 30, 2023 | 16.89 | 17.84 | 16.80 | 17.45 | 38,071 | +0.70(+4.20%) |
Mar 29, 2023 | 16.86 | 17.12 | 16.04 | 16.74 | 43,073 | +0.34(+2.05%) |
Mar 28, 2023 | 17.60 | 19.20 | 16.41 | 16.41 | 87,589 | -1.52(-8.48%) |
Mar 27, 2023 | 17.66 | 18.40 | 17.20 | 17.93 | 89,123 | +0.32(+1.82%) |
Mar 24, 2023 | 19.28 | 19.84 | 17.20 | 17.61 | 52,487 | -1.76(-9.09%) |
Mar 23, 2023 | 20.91 | 21.55 | 18.10 | 19.37 | 64,165 | -1.12(-5.47%) |
Mar 22, 2023 | 21.27 | 22.14 | 20.00 | 20.49 | 43,321 | -1.11(-5.15%) |
Mar 21, 2023 | 21.60 | 23.04 | 20.83 | 21.60 | 51,228 | +0.57(+2.70%) |
Mar 20, 2023 | 21.60 | 22.36 | 20.09 | 21.03 | 53,673 | -0.98(-4.43%) |
Mar 17, 2023 | 24.81 | 25.59 | 20.08 | 22.01 | 143,290 | -3.06(-12.19%) |
Mar 16, 2023 | 30.40 | 30.40 | 22.56 | 25.06 | 106,317 | -3.96(-13.64%) |
Mar 15, 2023 | 29.60 | 31.94 | 27.20 | 29.02 | 33,007 | +0.37(+1.28%) |
Mar 14, 2023 | 30.34 | 31.99 | 27.55 | 28.66 | 36,264 | -1.74(-5.74%) |
Mar 13, 2023 | 29.60 | 33.51 | 27.36 | 30.40 | 42,935 | +0.66(+2.23%) |
Mar 10, 2023 | 33.60 | 33.60 | 27.21 | 29.74 | 103,037 | -1.04(-3.38%) |
Mar 09, 2023 | 36.61 | 38.15 | 28.81 | 30.78 | 75,024 | -5.65(-15.51%) |
Mar 08, 2023 | 40.85 | 40.85 | 36.00 | 36.42 | 36,646 | -2.82(-7.20%) |
Mar 07, 2023 | 38.33 | 41.08 | 36.00 | 39.25 | 60,615 | +2.78(+7.63%) |
Mar 06, 2023 | 37.78 | 39.60 | 34.40 | 36.46 | 40,458 | +0.09(+0.24%) |
Mar 03, 2023 | 40.00 | 40.00 | 36.00 | 36.38 | 62,737 | -3.23(-8.16%) |
Mar 02, 2023 | 45.60 | 47.19 | 39.20 | 39.61 | 132,583 | -0.73(-1.80%) |