Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.12 | 13.75 | 12.28 | 12.28 | 2,734 | -0.85(-6.44%) |
May 30, 2023 | 14.00 | 15.00 | 12.76 | 13.12 | 3,187 | -0.62(-4.55%) |
May 26, 2023 | 14.00 | 15.00 | 13.51 | 13.75 | 2,825 | -0.01(-0.04%) |
May 25, 2023 | 14.94 | 15.00 | 13.50 | 13.76 | 6,125 | -1.48(-9.73%) |
May 24, 2023 | 15.50 | 15.83 | 14.25 | 15.24 | 4,880 | +0.04(+0.25%) |
May 23, 2023 | 15.04 | 15.49 | 14.50 | 15.20 | 3,704 | -0.05(-0.33%) |
May 22, 2023 | 15.72 | 15.75 | 14.82 | 15.25 | 5,174 | -0.47(-3.02%) |
May 19, 2023 | 15.50 | 16.00 | 14.50 | 15.72 | 991 | +0.47(+3.11%) |
May 18, 2023 | 15.00 | 15.75 | 13.95 | 15.25 | 9,231 | -0.05(-0.33%) |
May 17, 2023 | 15.25 | 15.61 | 14.75 | 15.30 | 5,732 | +0.64(+4.38%) |
May 16, 2023 | 18.00 | 18.00 | 14.12 | 14.66 | 14,745 | -3.34(-18.57%) |
May 15, 2023 | 17.50 | 18.22 | 17.50 | 18.00 | 1,966 | +0.75(+4.35%) |
May 12, 2023 | 16.70 | 17.90 | 16.03 | 17.25 | 7,007 | +0.50(+2.97%) |
May 11, 2023 | 17.50 | 18.25 | 15.75 | 16.75 | 22,085 | +0.98(+6.20%) |
May 10, 2023 | 15.50 | 16.00 | 14.65 | 15.78 | 11,176 | +0.53(+3.46%) |
May 09, 2023 | 16.00 | 16.00 | 15.04 | 15.25 | 2,661 | -0.50(-3.19%) |
May 08, 2023 | 16.00 | 16.25 | 14.82 | 15.75 | 5,074 | +0.08(+0.51%) |
May 05, 2023 | 14.50 | 15.75 | 14.30 | 15.67 | 7,447 | +0.92(+6.24%) |
May 04, 2023 | 15.25 | 16.25 | 14.18 | 14.75 | 7,415 | -0.12(-0.82%) |
May 03, 2023 | 12.75 | 16.25 | 12.20 | 14.87 | 9,494 | +2.21(+17.43%) |
May 02, 2023 | 11.93 | 12.82 | 11.50 | 12.66 | 3,634 | +0.63(+5.23%) |
May 01, 2023 | 12.25 | 12.50 | 11.25 | 12.04 | 4,659 | +0.79(+6.98%) |
Apr 28, 2023 | 11.91 | 12.38 | 11.25 | 11.25 | 10,315 | -1.00(-8.16%) |
Apr 27, 2023 | 12.50 | 12.75 | 11.96 | 12.25 | 3,809 | -0.50(-3.92%) |
Apr 26, 2023 | 12.25 | 12.75 | 11.53 | 12.75 | 3,540 | +0.00(+0.00%) |
Apr 25, 2023 | 12.18 | 12.75 | 12.18 | 12.75 | 3,810 | +0.32(+2.62%) |
Apr 24, 2023 | 12.29 | 12.75 | 11.44 | 12.43 | 3,007 | +0.02(+0.12%) |
Apr 21, 2023 | 12.37 | 12.57 | 11.25 | 12.41 | 7,377 | -0.34(-2.65%) |
Apr 20, 2023 | 11.64 | 12.75 | 11.00 | 12.75 | 5,711 | +0.75(+6.23%) |
Apr 19, 2023 | 12.50 | 12.74 | 10.94 | 12.00 | 14,696 | -0.75(-5.88%) |
Apr 18, 2023 | 12.50 | 13.61 | 12.50 | 12.75 | 8,804 | +0.48(+3.93%) |
Apr 17, 2023 | 11.63 | 12.72 | 11.63 | 12.27 | 4,630 | +0.63(+5.44%) |
Apr 14, 2023 | 12.00 | 12.49 | 11.56 | 11.63 | 1,776 | -0.36(-3.02%) |
Apr 13, 2023 | 11.38 | 12.25 | 11.38 | 12.00 | 1,894 | +0.62(+5.47%) |
Apr 12, 2023 | 11.64 | 12.25 | 11.38 | 11.38 | 2,204 | -0.38(-3.19%) |
Apr 11, 2023 | 11.75 | 12.38 | 11.25 | 11.75 | 5,217 | +0.10(+0.86%) |
Apr 10, 2023 | 10.50 | 12.00 | 10.50 | 11.65 | 7,010 | +0.89(+8.27%) |
Apr 06, 2023 | 10.50 | 11.00 | 10.50 | 10.76 | 2,867 | +0.23(+2.23%) |
Apr 05, 2023 | 10.75 | 11.06 | 10.50 | 10.53 | 3,688 | -0.23(-2.12%) |
Apr 04, 2023 | 10.87 | 11.69 | 10.38 | 10.75 | 9,392 | -0.36(-3.20%) |
Apr 03, 2023 | 11.50 | 11.62 | 10.78 | 11.11 | 6,785 | -0.04(-0.34%) |
Mar 31, 2023 | 10.25 | 11.38 | 10.25 | 11.14 | 8,093 | +0.58(+5.54%) |
Mar 30, 2023 | 11.50 | 11.70 | 10.00 | 10.56 | 10,457 | -0.96(-8.37%) |
Mar 29, 2023 | 11.51 | 11.88 | 11.51 | 11.53 | 5,814 | -0.10(-0.86%) |
Mar 28, 2023 | 11.50 | 12.25 | 11.50 | 11.62 | 3,012 | -0.12(-1.06%) |
Mar 27, 2023 | 11.75 | 12.70 | 11.75 | 11.75 | 2,283 | -0.00(-0.02%) |
Mar 24, 2023 | 12.30 | 12.30 | 10.69 | 11.75 | 3,792 | -0.33(-2.73%) |
Mar 23, 2023 | 12.34 | 13.61 | 11.75 | 12.08 | 10,206 | +0.30(+2.59%) |
Mar 22, 2023 | 12.50 | 12.85 | 11.75 | 11.78 | 9,539 | -0.72(-5.78%) |
Mar 21, 2023 | 12.25 | 12.91 | 11.50 | 12.50 | 6,624 | +0.99(+8.65%) |
Mar 20, 2023 | 12.29 | 12.50 | 11.25 | 11.51 | 11,303 | -0.50(-4.14%) |
Mar 17, 2023 | 13.50 | 14.38 | 11.94 | 12.00 | 14,908 | -1.75(-12.72%) |
Mar 16, 2023 | 14.00 | 14.50 | 13.75 | 13.75 | 8,367 | +0.25(+1.87%) |
Mar 15, 2023 | 16.15 | 16.15 | 13.07 | 13.50 | 12,524 | -2.56(-15.94%) |
Mar 14, 2023 | 16.25 | 17.00 | 15.32 | 16.06 | 9,833 | +0.19(+1.20%) |
Mar 13, 2023 | 17.69 | 17.75 | 13.75 | 15.87 | 34,904 | -1.96(-10.98%) |
Mar 10, 2023 | 19.75 | 20.42 | 17.50 | 17.83 | 44,831 | -2.18(-10.87%) |
Mar 09, 2023 | 24.88 | 25.00 | 20.00 | 20.00 | 51,419 | -5.25(-20.78%) |
Mar 08, 2023 | 25.00 | 25.75 | 25.00 | 25.25 | 6,490 | +0.25(+1.00%) |
Mar 07, 2023 | 25.25 | 25.50 | 24.50 | 25.00 | 5,886 | -0.50(-1.96%) |
Mar 06, 2023 | 25.50 | 26.50 | 25.00 | 25.50 | 8,661 | +0.00(+0.00%) |
Mar 03, 2023 | 25.25 | 25.50 | 24.50 | 25.50 | 3,994 | +0.50(+2.00%) |
Mar 02, 2023 | 24.25 | 25.50 | 24.25 | 25.00 | 7,375 | +0.38(+1.52%) |