Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2023 | 21.88 | 22.35 | 19.78 | 19.83 | 2,102,698 | -1.68(-7.81%) |
Jun 06, 2023 | 19.94 | 21.92 | 19.91 | 21.51 | 2,088,897 | +1.49(+7.44%) |
Jun 05, 2023 | 20.98 | 22.69 | 19.74 | 20.02 | 3,219,389 | -1.25(-5.88%) |
Jun 02, 2023 | 18.28 | 21.70 | 18.24 | 21.27 | 6,210,835 | +3.16(+17.45%) |
Jun 01, 2023 | 17.62 | 18.98 | 17.10 | 18.11 | 1,793,151 | +0.32(+1.80%) |
May 31, 2023 | 17.13 | 19.73 | 17.13 | 17.79 | 4,984,738 | +0.73(+4.28%) |
May 30, 2023 | 17.26 | 18.00 | 16.67 | 17.06 | 1,269,563 | -0.44(-2.51%) |
May 26, 2023 | 18.17 | 18.17 | 17.10 | 17.50 | 1,235,746 | -0.48(-2.67%) |
May 25, 2023 | 19.01 | 19.24 | 17.31 | 17.98 | 1,893,299 | -0.96(-5.07%) |
May 24, 2023 | 18.55 | 20.29 | 18.41 | 18.94 | 2,822,382 | +0.55(+2.99%) |
May 23, 2023 | 19.61 | 19.67 | 18.01 | 18.39 | 2,189,588 | -1.32(-6.70%) |
May 22, 2023 | 16.91 | 20.48 | 16.33 | 19.71 | 4,208,065 | +1.84(+10.30%) |
May 19, 2023 | 17.38 | 18.77 | 17.21 | 17.87 | 2,233,011 | +0.40(+2.29%) |
May 18, 2023 | 17.50 | 17.52 | 16.31 | 17.47 | 1,929,327 | +0.15(+0.87%) |
May 17, 2023 | 16.90 | 17.45 | 15.70 | 17.32 | 2,660,186 | -0.19(-1.09%) |
May 16, 2023 | 18.18 | 18.50 | 16.60 | 17.51 | 3,114,399 | -0.96(-5.20%) |
May 15, 2023 | 19.31 | 19.81 | 17.79 | 18.47 | 3,643,084 | -0.80(-4.15%) |
May 12, 2023 | 19.90 | 21.50 | 18.55 | 19.27 | 8,296,013 | -0.62(-3.12%) |
May 11, 2023 | 16.52 | 20.00 | 15.66 | 19.89 | 8,315,168 | +3.46(+21.06%) |
May 10, 2023 | 16.36 | 16.71 | 15.01 | 16.43 | 2,754,662 | +0.07(+0.43%) |
May 09, 2023 | 16.92 | 16.95 | 15.75 | 16.36 | 2,278,404 | +0.00(+0.00%) |
May 08, 2023 | 14.65 | 17.88 | 14.41 | 16.36 | 5,841,496 | +1.13(+7.42%) |
May 05, 2023 | 15.32 | 15.70 | 13.74 | 15.23 | 5,655,370 | +0.83(+5.76%) |
May 04, 2023 | 10.67 | 15.02 | 10.67 | 14.40 | 9,923,956 | +3.73(+34.96%) |
May 03, 2023 | 9.900 | 11.17 | 9.470 | 10.67 | 3,944,747 | -0.55(-4.90%) |
May 02, 2023 | 10.21 | 11.55 | 9.530 | 11.22 | 8,964,029 | +0.93(+9.04%) |
May 01, 2023 | 8.810 | 11.68 | 8.560 | 10.29 | 32,311,864 | +4.18(+68.41%) |
Apr 28, 2023 | 6.030 | 6.290 | 5.940 | 6.110 | 304,171 | -0.02(-0.33%) |
Apr 27, 2023 | 6.010 | 6.160 | 5.805 | 6.130 | 376,327 | +0.16(+2.68%) |
Apr 26, 2023 | 5.910 | 6.050 | 5.691 | 5.970 | 349,468 | +0.15(+2.58%) |
Apr 25, 2023 | 6.350 | 6.350 | 5.680 | 5.820 | 923,487 | -0.51(-8.06%) |
Apr 24, 2023 | 6.150 | 6.500 | 6.100 | 6.330 | 416,677 | +0.18(+2.93%) |
Apr 21, 2023 | 6.150 | 6.200 | 6.070 | 6.150 | 378,992 | -0.01(-0.16%) |
Apr 20, 2023 | 6.120 | 6.200 | 6.000 | 6.160 | 489,086 | -0.01(-0.16%) |
Apr 19, 2023 | 6.120 | 6.180 | 5.960 | 6.170 | 309,289 | +0.00(+0.00%) |
Apr 18, 2023 | 6.430 | 6.451 | 6.140 | 6.170 | 393,102 | -0.23(-3.59%) |
Apr 17, 2023 | 6.700 | 6.720 | 6.290 | 6.400 | 373,247 | -0.34(-5.04%) |
Apr 14, 2023 | 6.960 | 7.020 | 6.610 | 6.740 | 463,788 | -0.08(-1.17%) |
Apr 13, 2023 | 6.160 | 6.890 | 6.160 | 6.820 | 606,100 | +0.72(+11.80%) |
Apr 12, 2023 | 6.230 | 6.320 | 6.045 | 6.100 | 423,034 | +0.02(+0.33%) |
Apr 11, 2023 | 5.790 | 6.330 | 5.790 | 6.080 | 741,032 | +0.32(+5.56%) |
Apr 10, 2023 | 5.800 | 5.870 | 5.440 | 5.760 | 489,425 | -0.04(-0.69%) |
Apr 06, 2023 | 5.440 | 5.850 | 5.390 | 5.800 | 494,926 | +0.37(+6.81%) |
Apr 05, 2023 | 5.580 | 5.630 | 5.310 | 5.430 | 487,442 | -0.08(-1.45%) |
Apr 04, 2023 | 5.640 | 5.680 | 5.420 | 5.510 | 589,648 | -0.13(-2.30%) |