Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.00 | 18.05 | 17.29 | 17.40 | 3,387 | -0.90(-4.92%) |
May 30, 2023 | 18.15 | 18.30 | 17.21 | 18.30 | 7,204 | +0.12(+0.66%) |
May 26, 2023 | 18.00 | 18.30 | 16.43 | 18.18 | 9,553 | -0.08(-0.43%) |
May 25, 2023 | 18.00 | 18.30 | 17.95 | 18.26 | 6,430 | -0.03(-0.15%) |
May 24, 2023 | 18.30 | 18.47 | 17.71 | 18.29 | 5,489 | -0.18(-0.99%) |
May 23, 2023 | 18.00 | 18.60 | 17.70 | 18.47 | 5,720 | +0.47(+2.60%) |
May 22, 2023 | 18.04 | 18.59 | 17.49 | 18.00 | 15,940 | -0.51(-2.76%) |
May 19, 2023 | 19.71 | 19.71 | 18.06 | 18.51 | 89,397 | +0.53(+2.97%) |
May 18, 2023 | 17.91 | 18.30 | 17.40 | 17.98 | 6,581 | -0.05(-0.30%) |
May 17, 2023 | 18.03 | 18.50 | 17.40 | 18.03 | 7,554 | +0.48(+2.74%) |
May 16, 2023 | 18.30 | 18.60 | 17.40 | 17.55 | 14,665 | -0.66(-3.62%) |
May 15, 2023 | 18.60 | 20.64 | 18.00 | 18.21 | 30,226 | -1.17(-6.04%) |
May 12, 2023 | 21.30 | 23.70 | 18.45 | 19.38 | 382,154 | +1.68(+9.51%) |
May 11, 2023 | 17.40 | 17.70 | 16.95 | 17.70 | 6,125 | +0.31(+1.79%) |
May 10, 2023 | 17.70 | 18.00 | 16.89 | 17.39 | 6,027 | -0.31(-1.78%) |
May 09, 2023 | 18.30 | 18.30 | 17.40 | 17.70 | 5,690 | +0.00(+0.00%) |
May 08, 2023 | 18.30 | 18.17 | 16.83 | 17.70 | 5,883 | +0.06(+0.32%) |
May 05, 2023 | 17.70 | 18.42 | 17.11 | 17.64 | 6,251 | -0.66(-3.59%) |
May 04, 2023 | 19.03 | 19.14 | 16.80 | 18.30 | 12,556 | +0.00(+0.00%) |
May 03, 2023 | 17.40 | 18.30 | 16.36 | 18.30 | 9,007 | +1.48(+8.77%) |
May 02, 2023 | 17.70 | 18.00 | 16.50 | 16.82 | 9,766 | -0.28(-1.61%) |
May 01, 2023 | 16.44 | 17.70 | 16.38 | 17.10 | 11,014 | +0.45(+2.70%) |
Apr 28, 2023 | 17.23 | 17.40 | 16.37 | 16.65 | 20,666 | -1.05(-5.95%) |
Apr 27, 2023 | 17.70 | 19.50 | 17.40 | 17.70 | 29,566 | -3.13(-15.03%) |
Apr 26, 2023 | 21.17 | 24.67 | 17.77 | 20.84 | 574,277 | +4.28(+25.82%) |
Apr 25, 2023 | 16.50 | 17.53 | 15.99 | 16.56 | 10,614 | -0.53(-3.12%) |
Apr 24, 2023 | 18.30 | 18.60 | 15.90 | 17.09 | 23,051 | -1.13(-6.19%) |
Apr 21, 2023 | 18.30 | 20.40 | 18.00 | 18.22 | 52,413 | -0.83(-4.35%) |
Apr 20, 2023 | 17.35 | 20.97 | 16.80 | 19.05 | 117,503 | +2.21(+13.13%) |
Apr 19, 2023 | 21.00 | 24.48 | 16.57 | 16.84 | 775,408 | +1.81(+12.06%) |
Apr 18, 2023 | 17.10 | 17.40 | 14.42 | 15.03 | 18,198 | -2.37(-13.62%) |
Apr 17, 2023 | 17.40 | 19.20 | 16.05 | 17.40 | 36,911 | -0.60(-3.35%) |
Apr 14, 2023 | 14.67 | 18.90 | 14.14 | 18.00 | 52,592 | +2.10(+13.23%) |
Apr 13, 2023 | 16.20 | 17.10 | 14.70 | 15.90 | 27,784 | -0.30(-1.85%) |
Apr 12, 2023 | 14.65 | 17.10 | 14.40 | 16.20 | 67,021 | +0.15(+0.92%) |
Apr 11, 2023 | 18.60 | 20.08 | 15.06 | 16.05 | 703,613 | +3.18(+24.71%) |
Apr 10, 2023 | 12.00 | 13.26 | 11.55 | 12.87 | 41,941 | +1.36(+11.81%) |
Apr 06, 2023 | 11.70 | 12.25 | 10.98 | 11.51 | 26,142 | +0.02(+0.18%) |
Apr 05, 2023 | 12.15 | 12.90 | 11.44 | 11.49 | 30,254 | -0.19(-1.62%) |
Apr 04, 2023 | 12.00 | 13.47 | 11.11 | 11.68 | 152,136 | -19.22(-62.21%) |
Apr 03, 2023 | 34.50 | 36.00 | 27.58 | 30.90 | 8,093 | -3.60(-10.43%) |
Mar 31, 2023 | 38.10 | 39.61 | 33.30 | 34.50 | 4,214 | -4.20(-10.85%) |
Mar 30, 2023 | 42.30 | 46.20 | 37.50 | 38.70 | 6,484 | -3.60(-8.51%) |
Mar 29, 2023 | 48.30 | 50.10 | 37.80 | 42.30 | 7,055 | -5.40(-11.32%) |
Mar 28, 2023 | 66.00 | 68.70 | 45.00 | 47.70 | 5,072 | -19.80(-29.33%) |
Mar 27, 2023 | 69.90 | 72.30 | 64.50 | 67.50 | 3,004 | -7.18(-9.61%) |
Mar 24, 2023 | 75.00 | 80.09 | 74.40 | 74.68 | 1,316 | -1.67(-2.19%) |
Mar 23, 2023 | 84.30 | 86.40 | 75.01 | 76.35 | 1,881 | -9.14(-10.70%) |
Mar 22, 2023 | 85.80 | 90.00 | 83.10 | 85.49 | 2,320 | -2.61(-2.96%) |
Mar 21, 2023 | 92.10 | 94.50 | 87.00 | 88.10 | 2,693 | -7.90(-8.23%) |
Mar 20, 2023 | 103.50 | 108.00 | 92.10 | 96.00 | 4,265 | -10.50(-9.86%) |
Mar 17, 2023 | 103.50 | 108.19 | 90.00 | 106.50 | 11,346 | +5.70(+5.65%) |
Mar 16, 2023 | 117.00 | 124.50 | 94.05 | 100.80 | 10,101 | -6.30(-5.88%) |
Mar 15, 2023 | 113.40 | 113.70 | 105.60 | 107.10 | 3,789 | -7.50(-6.54%) |
Mar 14, 2023 | 129.90 | 130.20 | 111.18 | 114.60 | 12,347 | -12.90(-10.12%) |
Mar 13, 2023 | 123.00 | 151.25 | 121.80 | 127.50 | 329,907 | +22.50(+21.43%) |
Mar 10, 2023 | 97.50 | 105.00 | 96.00 | 105.00 | 907 | +4.50(+4.48%) |
Mar 09, 2023 | 96.45 | 100.50 | 96.18 | 100.50 | 803 | +4.50(+4.69%) |
Mar 08, 2023 | 91.80 | 98.66 | 91.80 | 96.00 | 660 | +3.60(+3.90%) |
Mar 07, 2023 | 94.20 | 97.50 | 92.10 | 92.40 | 238 | +1.20(+1.32%) |
Mar 06, 2023 | 99.90 | 99.90 | 90.90 | 91.20 | 146 | -3.30(-3.49%) |
Mar 03, 2023 | 90.60 | 94.50 | 90.60 | 94.50 | 96 | +1.80(+1.94%) |
Mar 02, 2023 | 90.30 | 92.70 | 90.30 | 92.70 | 90 | -0.30(-0.32%) |