Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.19 | 19.24 | 17.50 | 19.06 | 84,869 | +1.26(+7.08%) |
May 30, 2023 | 18.14 | 18.62 | 17.08 | 17.80 | 56,544 | +0.04(+0.23%) |
May 26, 2023 | 16.95 | 18.16 | 16.69 | 17.76 | 38,322 | +0.81(+4.78%) |
May 25, 2023 | 18.34 | 18.34 | 16.87 | 16.95 | 50,733 | -1.11(-6.15%) |
May 24, 2023 | 18.90 | 19.43 | 18.00 | 18.06 | 46,054 | -0.97(-5.10%) |
May 23, 2023 | 19.40 | 19.95 | 18.76 | 19.03 | 178,367 | -0.71(-3.60%) |
May 22, 2023 | 19.74 | 20.45 | 18.51 | 19.74 | 261,112 | +0.00(+0.00%) |
May 19, 2023 | 17.60 | 20.70 | 16.97 | 19.74 | 333,863 | +2.30(+13.19%) |
May 18, 2023 | 16.46 | 17.66 | 15.66 | 17.44 | 99,629 | +1.19(+7.32%) |
May 17, 2023 | 13.54 | 16.48 | 13.27 | 16.25 | 139,689 | +2.71(+20.01%) |
May 16, 2023 | 14.16 | 14.33 | 13.28 | 13.54 | 11,276 | -0.75(-5.25%) |
May 15, 2023 | 14.00 | 14.58 | 12.83 | 14.29 | 95,911 | +0.19(+1.35%) |
May 12, 2023 | 14.61 | 14.61 | 14.07 | 14.10 | 27,686 | -0.54(-3.69%) |
May 11, 2023 | 14.26 | 14.72 | 13.89 | 14.64 | 38,078 | +0.01(+0.07%) |
May 10, 2023 | 13.02 | 14.87 | 12.40 | 14.63 | 121,396 | +1.75(+13.59%) |
May 09, 2023 | 13.00 | 13.77 | 12.36 | 12.88 | 51,998 | +0.00(+0.00%) |
May 08, 2023 | 10.51 | 13.19 | 10.10 | 12.88 | 155,701 | +3.14(+32.24%) |
May 05, 2023 | 9.700 | 9.830 | 9.200 | 9.740 | 20,503 | +0.17(+1.78%) |
May 04, 2023 | 9.840 | 9.900 | 9.250 | 9.570 | 12,341 | -0.36(-3.63%) |
May 03, 2023 | 8.950 | 10.34 | 8.700 | 9.930 | 40,486 | +1.00(+11.20%) |
May 02, 2023 | 8.240 | 9.360 | 8.107 | 8.930 | 35,824 | +0.49(+5.81%) |
May 01, 2023 | 8.500 | 8.690 | 7.960 | 8.440 | 51,730 | -0.26(-2.99%) |
Apr 28, 2023 | 7.990 | 8.815 | 7.700 | 8.700 | 86,501 | +0.66(+8.21%) |
Apr 27, 2023 | 7.490 | 8.230 | 7.050 | 8.040 | 107,520 | +0.36(+4.69%) |
Apr 26, 2023 | 9.570 | 9.600 | 7.535 | 7.680 | 226,319 | -1.68(-17.95%) |
Apr 25, 2023 | 11.50 | 11.98 | 9.170 | 9.360 | 109,903 | -2.20(-19.03%) |
Apr 24, 2023 | 11.94 | 11.99 | 11.55 | 11.56 | 20,434 | -0.42(-3.51%) |
Apr 21, 2023 | 12.40 | 12.40 | 11.84 | 11.98 | 17,389 | -0.32(-2.60%) |
Apr 20, 2023 | 12.89 | 13.29 | 12.30 | 12.30 | 23,256 | -0.98(-7.38%) |
Apr 19, 2023 | 12.82 | 13.42 | 12.82 | 13.28 | 16,220 | +0.62(+4.90%) |
Apr 18, 2023 | 14.11 | 14.11 | 12.58 | 12.66 | 54,253 | -1.54(-10.85%) |
Apr 17, 2023 | 13.50 | 14.39 | 13.49 | 14.20 | 15,999 | +0.76(+5.65%) |
Apr 14, 2023 | 13.16 | 13.82 | 13.00 | 13.44 | 16,301 | +0.15(+1.13%) |
Apr 13, 2023 | 12.75 | 13.48 | 12.66 | 13.29 | 26,736 | +0.54(+4.24%) |
Apr 12, 2023 | 14.07 | 14.14 | 12.60 | 12.75 | 38,522 | -1.05(-7.61%) |
Apr 11, 2023 | 14.14 | 14.39 | 13.80 | 13.80 | 27,263 | -0.30(-2.13%) |
Apr 10, 2023 | 14.10 | 14.35 | 13.73 | 14.10 | 34,914 | -0.19(-1.33%) |
Apr 06, 2023 | 14.06 | 14.73 | 14.00 | 14.29 | 19,993 | +0.29(+2.07%) |
Apr 05, 2023 | 14.01 | 14.46 | 13.79 | 14.00 | 21,048 | -0.08(-0.57%) |
Apr 04, 2023 | 15.92 | 16.25 | 13.47 | 14.08 | 174,196 | -2.51(-15.13%) |
Apr 03, 2023 | 16.03 | 16.74 | 15.97 | 16.59 | 28,035 | +0.31(+1.90%) |
Mar 31, 2023 | 15.52 | 16.30 | 15.52 | 16.28 | 39,306 | +0.72(+4.63%) |
Mar 30, 2023 | 15.29 | 15.86 | 14.72 | 15.56 | 26,116 | +0.47(+3.11%) |
Mar 29, 2023 | 14.92 | 15.44 | 14.53 | 15.09 | 26,089 | +0.13(+0.87%) |
Mar 28, 2023 | 14.91 | 15.55 | 14.23 | 14.96 | 13,193 | -0.02(-0.13%) |
Mar 27, 2023 | 14.59 | 15.82 | 14.59 | 14.98 | 23,979 | +0.47(+3.24%) |
Mar 24, 2023 | 13.87 | 14.91 | 13.87 | 14.51 | 19,893 | +0.40(+2.83%) |
Mar 23, 2023 | 15.18 | 15.30 | 13.88 | 14.11 | 28,358 | -1.02(-6.74%) |
Mar 22, 2023 | 15.10 | 16.15 | 15.07 | 15.13 | 27,664 | -0.34(-2.20%) |
Mar 21, 2023 | 13.62 | 15.47 | 13.53 | 15.47 | 103,486 | +1.90(+14.00%) |
Mar 20, 2023 | 12.80 | 13.94 | 12.02 | 13.57 | 139,917 | +0.35(+2.65%) |
Mar 17, 2023 | 15.39 | 16.27 | 13.20 | 13.22 | 143,941 | -4.28(-24.46%) |
Mar 16, 2023 | 16.41 | 18.20 | 16.01 | 17.50 | 50,215 | +1.00(+6.06%) |
Mar 15, 2023 | 16.00 | 16.54 | 15.89 | 16.50 | 34,453 | -0.08(-0.48%) |
Mar 14, 2023 | 16.88 | 17.28 | 15.96 | 16.58 | 41,088 | +0.03(+0.18%) |
Mar 13, 2023 | 16.89 | 17.30 | 16.05 | 16.55 | 33,813 | -0.89(-5.10%) |
Mar 10, 2023 | 18.48 | 18.48 | 16.47 | 17.44 | 71,786 | -1.06(-5.73%) |
Mar 09, 2023 | 19.01 | 19.04 | 18.04 | 18.50 | 44,379 | -0.60(-3.14%) |
Mar 08, 2023 | 18.62 | 19.44 | 18.27 | 19.10 | 30,714 | +0.72(+3.92%) |
Mar 07, 2023 | 18.27 | 19.48 | 18.21 | 18.38 | 38,887 | +0.11(+0.60%) |
Mar 06, 2023 | 18.69 | 18.95 | 17.83 | 18.27 | 57,491 | -0.09(-0.49%) |
Mar 03, 2023 | 19.58 | 19.85 | 18.20 | 18.36 | 48,315 | -0.72(-3.77%) |
Mar 02, 2023 | 17.40 | 19.83 | 16.62 | 19.08 | 132,791 | +1.95(+11.38%) |