Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.796 | 7.800 | 6.612 | 6.852 | 718,307 | -1.04(-13.13%) |
May 30, 2023 | 7.592 | 8.000 | 7.128 | 7.888 | 763,901 | +0.39(+5.17%) |
May 26, 2023 | 7.656 | 7.656 | 7.200 | 7.500 | 518,417 | +0.04(+0.54%) |
May 25, 2023 | 7.976 | 8.376 | 7.080 | 7.460 | 920,100 | -0.47(-5.95%) |
May 24, 2023 | 8.000 | 8.596 | 7.840 | 7.932 | 865,521 | -0.21(-2.56%) |
May 23, 2023 | 8.360 | 8.504 | 7.656 | 8.140 | 1,100,537 | -0.23(-2.77%) |
May 22, 2023 | 8.916 | 9.072 | 8.200 | 8.372 | 770,010 | -0.03(-0.33%) |
May 19, 2023 | 10.44 | 10.60 | 8.000 | 8.400 | 1,434,929 | -2.12(-20.12%) |
May 18, 2023 | 11.34 | 11.72 | 9.880 | 10.52 | 844,514 | -0.02(-0.23%) |
May 17, 2023 | 13.60 | 14.06 | 10.32 | 10.54 | 747,095 | -3.46(-24.71%) |
May 16, 2023 | 15.06 | 15.15 | 14.00 | 14.00 | 147,591 | -1.13(-7.48%) |
May 15, 2023 | 15.20 | 15.53 | 14.60 | 15.13 | 110,140 | +0.13(+0.88%) |
May 12, 2023 | 15.80 | 16.36 | 14.84 | 15.00 | 179,156 | -1.00(-6.23%) |
May 11, 2023 | 15.92 | 16.68 | 15.20 | 16.00 | 192,092 | +0.21(+1.34%) |
May 10, 2023 | 18.37 | 18.37 | 15.28 | 15.78 | 214,510 | -1.55(-8.93%) |
May 09, 2023 | 18.49 | 18.49 | 16.82 | 17.33 | 265,724 | -0.90(-4.92%) |
May 08, 2023 | 18.80 | 18.76 | 17.84 | 18.23 | 128,665 | +0.48(+2.70%) |
May 05, 2023 | 16.07 | 18.40 | 15.94 | 17.75 | 133,121 | +1.80(+11.31%) |
May 04, 2023 | 16.44 | 16.97 | 15.82 | 15.94 | 152,887 | -0.06(-0.37%) |
May 03, 2023 | 16.80 | 17.20 | 16.00 | 16.00 | 130,717 | -0.74(-4.40%) |
May 02, 2023 | 16.00 | 17.06 | 15.76 | 16.74 | 170,991 | +0.73(+4.57%) |
May 01, 2023 | 17.60 | 17.60 | 15.81 | 16.01 | 163,126 | -0.85(-5.05%) |
Apr 28, 2023 | 16.80 | 18.25 | 16.20 | 16.86 | 214,472 | -0.69(-3.94%) |
Apr 27, 2023 | 16.62 | 17.64 | 16.12 | 17.55 | 143,888 | +1.16(+7.10%) |
Apr 26, 2023 | 18.38 | 18.38 | 16.16 | 16.39 | 186,898 | -1.21(-6.89%) |
Apr 25, 2023 | 19.60 | 19.60 | 16.89 | 17.60 | 147,018 | -1.26(-6.70%) |
Apr 24, 2023 | 18.57 | 19.56 | 18.27 | 18.86 | 142,673 | +0.86(+4.80%) |
Apr 21, 2023 | 18.80 | 20.04 | 18.00 | 18.00 | 118,617 | -1.11(-5.82%) |
Apr 20, 2023 | 18.20 | 20.12 | 18.00 | 19.11 | 204,739 | +0.72(+3.89%) |
Apr 19, 2023 | 18.80 | 20.00 | 18.29 | 18.40 | 170,495 | -1.34(-6.81%) |
Apr 18, 2023 | 20.40 | 20.68 | 17.58 | 19.74 | 264,902 | +0.26(+1.36%) |
Apr 17, 2023 | 19.89 | 20.89 | 19.16 | 19.48 | 164,854 | -0.51(-2.56%) |
Apr 14, 2023 | 21.60 | 22.39 | 19.56 | 19.99 | 470,917 | -1.05(-4.98%) |
Apr 13, 2023 | 20.00 | 22.07 | 19.56 | 21.04 | 415,133 | +1.67(+8.63%) |
Apr 12, 2023 | 22.60 | 22.72 | 19.20 | 19.36 | 424,114 | -2.99(-13.38%) |
Apr 11, 2023 | 23.60 | 23.94 | 22.36 | 22.36 | 266,248 | -1.36(-5.75%) |
Apr 10, 2023 | 26.10 | 26.39 | 23.40 | 23.72 | 593,756 | -2.38(-9.12%) |
Apr 06, 2023 | 26.80 | 27.58 | 26.00 | 26.10 | 106,352 | -0.70(-2.63%) |
Apr 05, 2023 | 27.60 | 28.17 | 26.40 | 26.80 | 165,426 | -0.68(-2.49%) |
Apr 04, 2023 | 30.40 | 31.00 | 26.73 | 27.49 | 289,793 | -3.36(-10.88%) |
Apr 03, 2023 | 31.20 | 31.27 | 29.20 | 30.84 | 176,445 | -0.25(-0.80%) |
Mar 31, 2023 | 31.60 | 32.34 | 30.49 | 31.09 | 250,152 | +0.11(+0.35%) |
Mar 30, 2023 | 31.56 | 32.00 | 29.15 | 30.98 | 301,353 | +0.99(+3.29%) |
Mar 29, 2023 | 29.06 | 31.12 | 28.08 | 30.00 | 486,516 | +2.00(+7.14%) |
Mar 28, 2023 | 30.24 | 30.24 | 27.80 | 28.00 | 321,737 | -2.58(-8.45%) |
Mar 27, 2023 | 32.26 | 33.34 | 30.40 | 30.58 | 355,818 | -1.82(-5.62%) |
Mar 24, 2023 | 34.80 | 34.80 | 32.00 | 32.40 | 544,058 | -1.60(-4.71%) |
Mar 23, 2023 | 40.00 | 41.20 | 33.49 | 34.00 | 349,119 | -3.94(-10.38%) |
Mar 22, 2023 | 42.80 | 43.20 | 37.84 | 37.94 | 299,754 | -4.86(-11.36%) |
Mar 21, 2023 | 40.00 | 44.00 | 39.60 | 42.80 | 160,191 | +3.99(+10.28%) |
Mar 20, 2023 | 38.80 | 40.80 | 37.16 | 38.81 | 187,767 | -0.38(-0.96%) |
Mar 17, 2023 | 40.80 | 42.40 | 38.06 | 39.19 | 238,121 | +0.08(+0.21%) |
Mar 16, 2023 | 34.40 | 40.80 | 32.83 | 39.10 | 342,596 | +4.57(+13.23%) |
Mar 15, 2023 | 36.00 | 36.20 | 33.40 | 34.54 | 169,885 | -1.85(-5.08%) |
Mar 14, 2023 | 39.20 | 43.40 | 36.26 | 36.38 | 284,575 | -0.22(-0.61%) |
Mar 13, 2023 | 38.40 | 38.40 | 35.57 | 36.61 | 315,261 | -0.92(-2.44%) |
Mar 10, 2023 | 44.00 | 44.00 | 36.66 | 37.52 | 488,342 | -6.08(-13.94%) |
Mar 09, 2023 | 46.40 | 48.00 | 43.20 | 43.60 | 208,899 | -4.00(-8.40%) |
Mar 08, 2023 | 48.40 | 51.20 | 45.60 | 47.60 | 211,124 | +2.00(+4.39%) |
Mar 07, 2023 | 46.00 | 47.20 | 44.40 | 45.60 | 106,585 | -0.40(-0.87%) |
Mar 06, 2023 | 46.40 | 48.80 | 44.80 | 46.00 | 134,616 | -0.40(-0.86%) |
Mar 03, 2023 | 45.60 | 48.20 | 43.20 | 46.40 | 214,603 | +2.80(+6.42%) |
Mar 02, 2023 | 42.40 | 45.20 | 41.60 | 43.60 | 181,000 | +0.40(+0.93%) |