Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.04 | 20.96 | 18.84 | 19.92 | 3,820 | -1.08(-5.14%) |
May 30, 2023 | 20.76 | 21.72 | 20.14 | 21.00 | 1,453 | -0.35(-1.62%) |
May 26, 2023 | 21.00 | 21.96 | 21.00 | 21.35 | 744 | -1.09(-4.87%) |
May 25, 2023 | 22.80 | 22.80 | 21.36 | 22.44 | 1,419 | -0.79(-3.41%) |
May 24, 2023 | 24.48 | 24.72 | 23.04 | 23.23 | 569 | +0.07(+0.32%) |
May 23, 2023 | 24.36 | 25.90 | 23.16 | 23.16 | 1,428 | -0.24(-1.03%) |
May 22, 2023 | 19.74 | 23.40 | 18.60 | 23.40 | 3,827 | +3.78(+19.27%) |
May 19, 2023 | 20.40 | 20.88 | 18.60 | 19.62 | 3,593 | -0.54(-2.68%) |
May 18, 2023 | 21.96 | 21.96 | 20.11 | 20.16 | 983 | -1.56(-7.18%) |
May 17, 2023 | 21.72 | 22.38 | 21.12 | 21.72 | 935 | -0.84(-3.72%) |
May 16, 2023 | 24.00 | 24.00 | 21.84 | 22.56 | 979 | -0.55(-2.38%) |
May 15, 2023 | 23.30 | 25.32 | 23.11 | 23.11 | 1,126 | -0.75(-3.14%) |
May 12, 2023 | 25.44 | 25.47 | 23.46 | 23.86 | 432 | -0.92(-3.71%) |
May 11, 2023 | 25.32 | 25.32 | 23.64 | 24.78 | 210 | -0.66(-2.59%) |
May 10, 2023 | 26.28 | 26.28 | 24.00 | 25.44 | 836 | -1.56(-5.78%) |
May 09, 2023 | 28.63 | 28.80 | 26.76 | 27.00 | 1,254 | +0.28(+1.05%) |
May 08, 2023 | 27.72 | 27.72 | 25.44 | 26.72 | 477 | +0.08(+0.30%) |
May 05, 2023 | 24.84 | 28.80 | 24.36 | 26.64 | 3,193 | +2.52(+10.45%) |
May 04, 2023 | 24.60 | 25.20 | 24.00 | 24.12 | 1,077 | -0.24(-0.99%) |
May 03, 2023 | 23.40 | 25.20 | 23.40 | 24.36 | 1,246 | +1.20(+5.18%) |
May 02, 2023 | 22.92 | 23.78 | 22.92 | 23.16 | 316 | +0.00(+0.01%) |
May 01, 2023 | 23.16 | 23.76 | 22.56 | 23.16 | 1,087 | +0.65(+2.87%) |
Apr 28, 2023 | 22.80 | 23.04 | 22.44 | 22.51 | 215 | -0.22(-0.98%) |
Apr 27, 2023 | 23.16 | 23.16 | 22.44 | 22.74 | 731 | +0.06(+0.25%) |
Apr 26, 2023 | 23.16 | 23.28 | 22.56 | 22.68 | 934 | -0.60(-2.58%) |
Apr 25, 2023 | 24.00 | 24.36 | 23.04 | 23.28 | 943 | +0.24(+1.04%) |
Apr 24, 2023 | 23.76 | 26.40 | 23.04 | 23.04 | 2,452 | -0.24(-1.03%) |
Apr 21, 2023 | 24.24 | 25.56 | 22.68 | 23.28 | 1,899 | -2.40(-9.35%) |
Apr 20, 2023 | 29.04 | 29.04 | 25.20 | 25.68 | 4,626 | +0.48(+1.90%) |
Apr 19, 2023 | 24.60 | 28.80 | 24.60 | 25.20 | 8,631 | +2.40(+10.53%) |
Apr 18, 2023 | 23.88 | 23.88 | 22.68 | 22.80 | 758 | -0.36(-1.55%) |
Apr 17, 2023 | 23.40 | 23.40 | 22.68 | 23.16 | 1,114 | -0.12(-0.52%) |
Apr 14, 2023 | 22.44 | 24.00 | 22.44 | 23.28 | 782 | -0.24(-1.02%) |
Apr 13, 2023 | 23.16 | 24.36 | 22.68 | 23.52 | 352 | +1.08(+4.81%) |
Apr 12, 2023 | 24.48 | 24.48 | 22.44 | 22.44 | 1,552 | -0.72(-3.11%) |
Apr 11, 2023 | 23.52 | 23.52 | 22.34 | 23.16 | 1,250 | -0.84(-3.50%) |
Apr 10, 2023 | 24.24 | 24.42 | 24.00 | 24.00 | 159 | -0.24(-0.99%) |
Apr 06, 2023 | 23.40 | 24.72 | 23.34 | 24.24 | 1,335 | +0.96(+4.12%) |
Apr 05, 2023 | 22.68 | 24.24 | 22.68 | 23.28 | 1,343 | -0.36(-1.52%) |
Apr 04, 2023 | 22.08 | 24.12 | 21.22 | 23.64 | 1,918 | +1.56(+7.07%) |
Apr 03, 2023 | 23.04 | 23.16 | 22.08 | 22.08 | 715 | -0.72(-3.16%) |
Mar 31, 2023 | 22.92 | 23.88 | 22.80 | 22.80 | 679 | +0.12(+0.54%) |
Mar 30, 2023 | 23.16 | 23.76 | 21.60 | 22.68 | 2,045 | -1.44(-5.98%) |
Mar 29, 2023 | 24.72 | 25.10 | 24.12 | 24.12 | 1,662 | -1.32(-5.19%) |
Mar 28, 2023 | 27.24 | 27.84 | 24.00 | 25.44 | 2,485 | -1.92(-7.02%) |
Mar 27, 2023 | 26.88 | 27.99 | 26.88 | 27.36 | 380 | -0.36(-1.30%) |
Mar 24, 2023 | 30.24 | 30.24 | 27.00 | 27.72 | 2,921 | -3.72(-11.83%) |
Mar 23, 2023 | 31.56 | 34.56 | 31.20 | 31.44 | 1,312 | -0.12(-0.38%) |
Mar 22, 2023 | 37.80 | 37.80 | 31.56 | 31.56 | 2,951 | -5.64(-15.16%) |
Mar 21, 2023 | 36.60 | 37.50 | 35.01 | 37.20 | 1,272 | +2.28(+6.53%) |
Mar 20, 2023 | 33.72 | 35.64 | 33.72 | 34.92 | 1,204 | +0.96(+2.83%) |
Mar 17, 2023 | 39.84 | 39.84 | 33.96 | 33.96 | 1,916 | -5.88(-14.76%) |
Mar 16, 2023 | 38.64 | 41.94 | 38.64 | 39.84 | 426 | +0.24(+0.61%) |
Mar 15, 2023 | 40.68 | 41.57 | 39.12 | 39.60 | 685 | -2.52(-5.98%) |
Mar 14, 2023 | 42.00 | 44.34 | 42.00 | 42.12 | 1,058 | -0.84(-1.96%) |
Mar 13, 2023 | 42.24 | 43.08 | 39.72 | 42.96 | 1,783 | -0.24(-0.56%) |
Mar 10, 2023 | 35.06 | 44.40 | 35.06 | 43.20 | 6,540 | +7.56(+21.21%) |
Mar 09, 2023 | 34.98 | 35.64 | 34.97 | 35.64 | 154 | +0.12(+0.34%) |
Mar 08, 2023 | 34.44 | 35.64 | 34.20 | 35.52 | 756 | +1.08(+3.14%) |
Mar 07, 2023 | 34.64 | 35.33 | 34.44 | 34.44 | 675 | +0.36(+1.06%) |
Mar 06, 2023 | 34.56 | 34.80 | 33.12 | 34.08 | 566 | -1.08(-3.07%) |
Mar 03, 2023 | 35.88 | 35.88 | 33.60 | 35.16 | 793 | +0.36(+1.03%) |
Mar 02, 2023 | 32.88 | 35.69 | 32.88 | 34.80 | 534 | +0.72(+2.11%) |