Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.32 | 21.42 | 20.04 | 20.80 | 2,187 | -0.20(-0.95%) |
May 30, 2023 | 20.00 | 21.19 | 20.00 | 21.00 | 1,972 | +0.60(+2.92%) |
May 26, 2023 | 20.80 | 21.00 | 20.38 | 20.40 | 1,993 | +0.40(+2.02%) |
May 25, 2023 | 20.00 | 20.76 | 19.60 | 20.00 | 3,564 | +0.20(+1.01%) |
May 24, 2023 | 22.40 | 22.80 | 19.60 | 19.80 | 6,372 | -2.50(-11.21%) |
May 23, 2023 | 20.00 | 22.40 | 19.60 | 22.30 | 9,871 | +2.72(+13.91%) |
May 22, 2023 | 18.80 | 19.76 | 17.64 | 19.58 | 3,780 | +1.29(+7.07%) |
May 19, 2023 | 17.71 | 18.37 | 17.64 | 18.28 | 2,508 | +0.62(+3.49%) |
May 18, 2023 | 19.15 | 19.18 | 17.60 | 17.67 | 5,649 | -0.73(-3.98%) |
May 17, 2023 | 18.40 | 19.19 | 17.61 | 18.40 | 3,389 | +0.08(+0.44%) |
May 16, 2023 | 19.59 | 19.59 | 18.00 | 18.32 | 8,402 | -0.70(-3.66%) |
May 15, 2023 | 20.80 | 20.80 | 18.48 | 19.02 | 7,316 | -1.30(-6.38%) |
May 12, 2023 | 20.80 | 21.19 | 19.21 | 20.31 | 10,825 | -0.49(-2.35%) |
May 11, 2023 | 20.80 | 21.59 | 20.68 | 20.80 | 8,827 | +0.00(+0.00%) |
May 10, 2023 | 22.12 | 22.46 | 20.58 | 20.80 | 10,240 | -1.20(-5.45%) |
May 09, 2023 | 22.00 | 22.10 | 21.20 | 22.00 | 3,660 | +0.27(+1.23%) |
May 08, 2023 | 22.00 | 22.74 | 20.60 | 21.73 | 6,435 | -0.66(-2.96%) |
May 05, 2023 | 22.20 | 22.88 | 21.88 | 22.40 | 6,077 | +0.40(+1.80%) |
May 04, 2023 | 22.00 | 22.38 | 21.76 | 22.00 | 1,632 | +0.36(+1.68%) |
May 03, 2023 | 21.60 | 22.24 | 21.24 | 21.64 | 3,700 | +0.04(+0.17%) |
May 02, 2023 | 22.36 | 22.36 | 21.24 | 21.60 | 1,496 | -0.30(-1.37%) |
May 01, 2023 | 22.80 | 23.20 | 21.64 | 21.90 | 4,596 | -0.10(-0.45%) |
Apr 28, 2023 | 22.40 | 22.80 | 22.00 | 22.00 | 3,753 | -0.40(-1.79%) |
Apr 27, 2023 | 21.60 | 23.20 | 21.60 | 22.40 | 3,193 | +0.40(+1.82%) |
Apr 26, 2023 | 22.80 | 23.33 | 20.99 | 22.00 | 8,118 | -1.33(-5.69%) |
Apr 25, 2023 | 23.80 | 23.96 | 22.52 | 23.33 | 5,210 | -0.55(-2.30%) |
Apr 24, 2023 | 22.00 | 25.56 | 22.00 | 23.88 | 5,074 | +1.80(+8.15%) |
Apr 21, 2023 | 25.60 | 25.60 | 22.00 | 22.08 | 11,183 | -2.77(-11.16%) |
Apr 20, 2023 | 26.80 | 26.80 | 24.80 | 24.85 | 2,117 | -1.81(-6.78%) |
Apr 19, 2023 | 28.44 | 28.44 | 25.60 | 26.66 | 4,336 | -1.79(-6.29%) |
Apr 18, 2023 | 27.20 | 29.16 | 27.20 | 28.44 | 1,795 | +0.98(+3.57%) |
Apr 17, 2023 | 27.20 | 28.56 | 25.30 | 27.46 | 5,979 | -1.42(-4.93%) |
Apr 14, 2023 | 32.00 | 33.56 | 27.24 | 28.89 | 8,396 | -2.63(-8.34%) |
Apr 13, 2023 | 30.60 | 32.00 | 30.40 | 31.52 | 3,535 | +1.44(+4.79%) |
Apr 12, 2023 | 32.00 | 33.84 | 29.14 | 30.08 | 4,500 | -0.72(-2.35%) |
Apr 11, 2023 | 34.40 | 34.40 | 29.80 | 30.80 | 6,479 | -4.40(-12.50%) |
Apr 10, 2023 | 35.87 | 37.63 | 33.64 | 35.20 | 8,493 | -1.73(-4.68%) |
Apr 06, 2023 | 35.20 | 37.20 | 33.22 | 36.93 | 11,476 | +1.72(+4.90%) |
Apr 05, 2023 | 28.40 | 36.36 | 28.22 | 35.20 | 26,392 | +3.79(+12.06%) |
Apr 04, 2023 | 24.00 | 34.00 | 21.76 | 31.42 | 50,188 | +7.42(+30.90%) |
Apr 03, 2023 | 29.16 | 29.16 | 23.60 | 24.00 | 14,812 | -4.00(-14.29%) |
Mar 31, 2023 | 24.00 | 29.99 | 23.60 | 28.00 | 18,716 | +5.61(+25.04%) |
Mar 30, 2023 | 21.60 | 23.20 | 20.99 | 22.39 | 5,476 | +0.89(+4.15%) |
Mar 29, 2023 | 21.20 | 22.40 | 20.80 | 21.50 | 7,975 | +0.36(+1.72%) |
Mar 28, 2023 | 22.40 | 22.80 | 21.12 | 21.14 | 3,119 | -0.86(-3.91%) |
Mar 27, 2023 | 23.06 | 23.13 | 21.24 | 22.00 | 5,067 | +0.40(+1.83%) |
Mar 24, 2023 | 23.20 | 23.80 | 21.10 | 21.60 | 6,568 | -1.59(-6.85%) |
Mar 23, 2023 | 22.62 | 24.74 | 22.00 | 23.19 | 5,622 | +0.39(+1.70%) |
Mar 22, 2023 | 24.40 | 25.08 | 22.04 | 22.80 | 9,767 | +0.01(+0.05%) |
Mar 21, 2023 | 24.15 | 24.15 | 22.60 | 22.79 | 5,816 | -0.21(-0.92%) |
Mar 20, 2023 | 24.00 | 26.00 | 22.04 | 23.00 | 8,450 | -1.00(-4.15%) |
Mar 17, 2023 | 25.60 | 25.60 | 22.80 | 24.00 | 7,271 | -1.20(-4.75%) |
Mar 16, 2023 | 26.00 | 26.40 | 24.00 | 25.19 | 5,482 | +0.11(+0.43%) |
Mar 15, 2023 | 28.40 | 29.60 | 25.00 | 25.08 | 6,600 | -3.69(-12.82%) |
Mar 14, 2023 | 26.88 | 31.15 | 26.40 | 28.77 | 4,856 | +3.17(+12.39%) |
Mar 13, 2023 | 26.80 | 27.00 | 24.44 | 25.60 | 6,365 | -1.20(-4.48%) |
Mar 10, 2023 | 28.00 | 29.34 | 23.12 | 26.80 | 16,909 | -2.49(-8.51%) |
Mar 09, 2023 | 31.60 | 32.00 | 28.80 | 29.29 | 3,364 | -1.81(-5.81%) |
Mar 08, 2023 | 32.40 | 32.80 | 30.80 | 31.10 | 3,599 | -0.50(-1.58%) |
Mar 07, 2023 | 38.40 | 38.40 | 30.86 | 31.60 | 12,331 | -6.00(-15.96%) |
Mar 06, 2023 | 38.80 | 39.94 | 36.36 | 37.60 | 2,916 | -1.20(-3.09%) |
Mar 03, 2023 | 38.00 | 39.60 | 38.00 | 38.80 | 3,495 | +0.62(+1.63%) |
Mar 02, 2023 | 39.60 | 40.80 | 37.28 | 38.18 | 5,280 | -1.82(-4.56%) |