Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.25 | 11.24 | 9.265 | 10.09 | 21,683 | +0.45(+4.61%) |
May 30, 2023 | 9.760 | 9.760 | 8.750 | 9.643 | 9,292 | +0.14(+1.50%) |
May 26, 2023 | 9.248 | 10.11 | 8.742 | 9.500 | 14,533 | +0.50(+5.58%) |
May 25, 2023 | 9.745 | 9.750 | 8.500 | 8.998 | 14,336 | -0.50(-5.26%) |
May 24, 2023 | 9.750 | 9.750 | 9.000 | 9.498 | 6,003 | -0.01(-0.16%) |
May 23, 2023 | 9.825 | 10.22 | 9.025 | 9.512 | 10,326 | -0.10(-1.07%) |
May 22, 2023 | 10.06 | 10.09 | 8.875 | 9.615 | 11,436 | +0.74(+8.34%) |
May 19, 2023 | 12.75 | 12.75 | 8.625 | 8.875 | 55,398 | -5.00(-36.04%) |
May 18, 2023 | 14.75 | 15.00 | 13.50 | 13.88 | 6,647 | -0.88(-5.93%) |
May 17, 2023 | 16.25 | 16.25 | 13.77 | 14.75 | 23,531 | -1.75(-10.59%) |
May 16, 2023 | 16.54 | 17.67 | 14.75 | 16.50 | 28,329 | -1.77(-9.69%) |
May 15, 2023 | 18.88 | 42.25 | 17.68 | 18.27 | 386,456 | +4.51(+32.83%) |
May 12, 2023 | 15.25 | 16.02 | 13.25 | 13.75 | 5,663 | -2.50(-15.37%) |
May 11, 2023 | 16.25 | 16.26 | 13.77 | 16.25 | 5,902 | -0.50(-2.99%) |
May 10, 2023 | 16.35 | 18.87 | 15.25 | 16.75 | 3,004 | +0.23(+1.38%) |
May 09, 2023 | 17.16 | 17.16 | 15.00 | 16.52 | 2,070 | -1.03(-5.87%) |
May 08, 2023 | 18.35 | 18.35 | 16.75 | 17.55 | 281 | -0.55(-3.04%) |
May 05, 2023 | 18.49 | 18.50 | 17.63 | 18.10 | 157 | +0.49(+2.78%) |
May 04, 2023 | 18.12 | 19.12 | 17.12 | 17.61 | 1,237 | -0.50(-2.79%) |
May 03, 2023 | 14.31 | 18.99 | 14.30 | 18.12 | 3,831 | +3.12(+20.78%) |
May 02, 2023 | 17.25 | 17.35 | 13.88 | 15.00 | 2,154 | -2.23(-12.94%) |
May 01, 2023 | 18.97 | 18.97 | 15.97 | 17.23 | 2,642 | -0.02(-0.12%) |
Apr 28, 2023 | 23.62 | 23.62 | 15.25 | 17.25 | 5,122 | -4.84(-21.93%) |
Apr 27, 2023 | 18.75 | 23.00 | 18.75 | 22.09 | 9,531 | +3.35(+17.87%) |
Apr 26, 2023 | 17.50 | 20.62 | 13.13 | 18.75 | 10,455 | +1.37(+7.88%) |
Apr 25, 2023 | 18.50 | 19.30 | 16.50 | 17.38 | 3,783 | -0.75(-4.12%) |
Apr 24, 2023 | 13.28 | 18.75 | 13.25 | 18.12 | 16,192 | +4.12(+29.42%) |
Apr 21, 2023 | 12.50 | 14.50 | 12.50 | 14.00 | 2,409 | +1.13(+8.76%) |
Apr 20, 2023 | 14.75 | 14.75 | 12.62 | 12.88 | 2,987 | -1.88(-12.71%) |
Apr 19, 2023 | 15.25 | 16.00 | 13.00 | 14.75 | 4,043 | -0.75(-4.84%) |
Apr 18, 2023 | 16.25 | 30.00 | 15.50 | 15.50 | 28,943 | -2.00(-11.43%) |
Apr 17, 2023 | 18.75 | 18.75 | 16.25 | 17.50 | 438 | +0.62(+3.70%) |
Apr 14, 2023 | 21.25 | 21.25 | 13.75 | 16.88 | 3,158 | +0.94(+5.88%) |
Apr 13, 2023 | 15.16 | 17.75 | 13.68 | 15.94 | 2,386 | +1.50(+10.39%) |
Apr 12, 2023 | 16.25 | 16.25 | 12.00 | 14.44 | 6,535 | -0.56(-3.75%) |
Apr 11, 2023 | 17.50 | 18.50 | 14.18 | 15.00 | 8,018 | -3.50(-18.92%) |
Apr 10, 2023 | 20.00 | 20.00 | 17.82 | 18.50 | 248 | -1.25(-6.33%) |
Apr 06, 2023 | 19.25 | 20.12 | 18.25 | 19.75 | 152 | -1.50(-7.05%) |
Apr 05, 2023 | 22.50 | 22.50 | 17.52 | 21.25 | 2,234 | -2.25(-9.59%) |
Apr 04, 2023 | 24.00 | 24.50 | 23.50 | 23.50 | 147 | +0.00(+0.00%) |
Apr 03, 2023 | 25.00 | 25.75 | 23.50 | 23.50 | 494 | -1.00(-4.08%) |
Mar 31, 2023 | 22.50 | 24.50 | 21.25 | 24.50 | 1,631 | +2.00(+8.89%) |
Mar 30, 2023 | 23.66 | 23.66 | 21.25 | 22.50 | 608 | -1.16(-4.89%) |
Mar 29, 2023 | 23.05 | 25.75 | 22.50 | 23.66 | 335 | -0.09(-0.39%) |
Mar 28, 2023 | 25.00 | 26.25 | 22.75 | 23.75 | 834 | -1.25(-5.00%) |
Mar 27, 2023 | 26.50 | 26.50 | 20.75 | 25.00 | 1,576 | +0.00(+0.00%) |
Mar 24, 2023 | 27.00 | 27.00 | 23.25 | 25.00 | 1,229 | -0.50(-1.96%) |
Mar 23, 2023 | 22.00 | 26.25 | 22.00 | 25.50 | 551 | -2.75(-9.73%) |
Mar 22, 2023 | 28.75 | 29.75 | 28.25 | 28.25 | 253 | -0.49(-1.70%) |
Mar 21, 2023 | 27.79 | 29.00 | 27.79 | 28.74 | 397 | +1.24(+4.50%) |
Mar 20, 2023 | 27.25 | 28.30 | 27.25 | 27.50 | 192 | -0.75(-2.65%) |
Mar 17, 2023 | 26.00 | 28.75 | 26.00 | 28.25 | 63 | +1.25(+4.63%) |
Mar 16, 2023 | 30.00 | 30.00 | 27.00 | 27.00 | 78 | -2.00(-6.90%) |
Mar 15, 2023 | 31.75 | 31.75 | 28.25 | 29.00 | 131 | -1.25(-4.12%) |
Mar 14, 2023 | 29.88 | 30.25 | 29.50 | 30.25 | 33 | +2.00(+7.07%) |
Mar 13, 2023 | 28.00 | 29.75 | 26.75 | 28.25 | 383 | +0.50(+1.80%) |
Mar 10, 2023 | 35.00 | 35.00 | 27.75 | 27.75 | 362 | -2.25(-7.50%) |
Mar 09, 2023 | 30.25 | 31.50 | 30.00 | 30.00 | 807 | +0.00(+0.00%) |
Mar 08, 2023 | 28.00 | 31.50 | 28.00 | 30.00 | 409 | -2.75(-8.40%) |
Mar 07, 2023 | 29.25 | 34.75 | 29.25 | 32.75 | 362 | -1.69(-4.91%) |
Mar 06, 2023 | 34.25 | 35.10 | 34.00 | 34.44 | 126 | -0.19(-0.53%) |
Mar 03, 2023 | 34.50 | 36.24 | 34.25 | 34.62 | 693 | -1.62(-4.48%) |
Mar 02, 2023 | 37.50 | 39.00 | 35.50 | 36.25 | 801 | +1.25(+3.57%) |