Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.00 | 25.32 | 22.42 | 22.70 | 5,731 | -2.32(-9.27%) |
May 30, 2023 | 24.92 | 25.56 | 24.00 | 25.02 | 5,134 | +1.08(+4.51%) |
May 26, 2023 | 30.00 | 30.80 | 23.90 | 23.94 | 16,396 | -5.10(-17.56%) |
May 25, 2023 | 30.00 | 31.50 | 28.08 | 29.04 | 4,256 | +0.02(+0.07%) |
May 24, 2023 | 32.64 | 33.66 | 28.08 | 29.02 | 11,337 | -4.16(-12.54%) |
May 23, 2023 | 33.56 | 33.56 | 31.98 | 33.18 | 3,274 | +0.68(+2.09%) |
May 22, 2023 | 34.18 | 35.20 | 30.52 | 32.50 | 5,554 | -2.10(-6.07%) |
May 19, 2023 | 36.00 | 36.96 | 34.40 | 34.60 | 7,740 | +0.22(+0.64%) |
May 18, 2023 | 36.22 | 37.30 | 33.86 | 34.38 | 6,036 | -2.22(-6.07%) |
May 17, 2023 | 38.00 | 39.80 | 35.06 | 36.60 | 5,257 | -1.40(-3.68%) |
May 16, 2023 | 37.90 | 39.12 | 34.00 | 38.00 | 14,235 | -3.42(-8.26%) |
May 15, 2023 | 46.98 | 46.98 | 38.28 | 41.42 | 13,159 | -5.78(-12.25%) |
May 12, 2023 | 53.30 | 53.40 | 45.00 | 47.20 | 20,373 | -10.80(-18.62%) |
May 11, 2023 | 48.02 | 62.00 | 44.12 | 58.00 | 88,181 | +7.98(+15.95%) |
May 10, 2023 | 48.00 | 56.00 | 44.20 | 50.02 | 18,857 | +2.06(+4.30%) |
May 09, 2023 | 48.00 | 48.00 | 44.80 | 47.96 | 762 | -1.02(-2.08%) |
May 08, 2023 | 46.00 | 50.00 | 44.02 | 48.98 | 2,147 | +2.18(+4.66%) |
May 05, 2023 | 46.00 | 48.00 | 44.00 | 46.80 | 1,797 | +2.86(+6.51%) |
May 04, 2023 | 43.98 | 45.76 | 42.00 | 43.94 | 931 | +0.46(+1.06%) |
May 03, 2023 | 45.38 | 45.80 | 43.00 | 43.48 | 1,296 | +1.28(+3.03%) |
May 02, 2023 | 48.00 | 48.00 | 42.18 | 42.20 | 2,354 | -4.82(-10.25%) |
May 01, 2023 | 47.60 | 49.36 | 44.18 | 47.02 | 1,158 | +0.82(+1.77%) |
Apr 28, 2023 | 44.52 | 49.86 | 42.22 | 46.20 | 3,124 | -1.80(-3.75%) |
Apr 27, 2023 | 50.00 | 50.00 | 44.00 | 48.00 | 1,871 | -0.88(-1.80%) |
Apr 26, 2023 | 43.06 | 49.78 | 43.06 | 48.88 | 2,003 | +3.72(+8.24%) |
Apr 25, 2023 | 46.24 | 48.00 | 40.04 | 45.16 | 4,348 | -2.84(-5.92%) |
Apr 24, 2023 | 54.00 | 54.40 | 44.00 | 48.00 | 5,785 | -7.00(-12.73%) |
Apr 21, 2023 | 66.02 | 66.02 | 52.22 | 55.00 | 12,263 | -14.62(-21.00%) |
Apr 20, 2023 | 74.00 | 80.00 | 64.20 | 69.62 | 57,315 | +9.02(+14.88%) |
Apr 19, 2023 | 74.00 | 74.00 | 55.82 | 60.60 | 9,840 | -14.80(-19.63%) |
Apr 18, 2023 | 76.00 | 78.00 | 66.10 | 75.40 | 17,335 | +5.20(+7.41%) |
Apr 17, 2023 | 72.00 | 74.00 | 69.00 | 70.20 | 2,514 | -0.80(-1.13%) |
Apr 14, 2023 | 74.00 | 74.00 | 68.00 | 71.00 | 625 | -0.90(-1.25%) |
Apr 13, 2023 | 72.00 | 72.00 | 69.00 | 71.90 | 694 | +1.90(+2.71%) |
Apr 12, 2023 | 78.00 | 78.28 | 68.40 | 70.00 | 1,269 | -6.00(-7.89%) |
Apr 11, 2023 | 74.00 | 76.00 | 70.00 | 76.00 | 689 | +7.00(+10.14%) |
Apr 10, 2023 | 72.00 | 72.02 | 68.00 | 69.00 | 433 | -3.00(-4.17%) |
Apr 06, 2023 | 68.00 | 78.60 | 68.00 | 72.00 | 965 | +2.00(+2.86%) |
Apr 05, 2023 | 70.00 | 75.50 | 68.00 | 70.00 | 892 | +0.00(+0.00%) |
Apr 04, 2023 | 72.00 | 73.96 | 67.86 | 70.00 | 814 | -4.12(-5.56%) |
Apr 03, 2023 | 76.00 | 78.00 | 72.12 | 74.12 | 662 | +0.12(+0.16%) |
Mar 31, 2023 | 78.00 | 78.98 | 73.60 | 74.00 | 806 | -6.00(-7.50%) |
Mar 30, 2023 | 88.00 | 88.52 | 78.20 | 80.00 | 1,431 | -12.06(-13.10%) |
Mar 29, 2023 | 94.00 | 96.00 | 82.04 | 92.06 | 452 | -5.66(-5.79%) |
Mar 28, 2023 | 96.14 | 99.00 | 89.92 | 97.72 | 526 | +7.72(+8.58%) |
Mar 27, 2023 | 86.00 | 96.00 | 84.00 | 90.00 | 387 | +4.10(+4.77%) |
Mar 24, 2023 | 86.00 | 92.00 | 82.04 | 85.90 | 625 | -0.52(-0.60%) |
Mar 23, 2023 | 84.00 | 88.00 | 82.02 | 86.42 | 286 | +3.44(+4.15%) |
Mar 22, 2023 | 84.00 | 84.50 | 80.40 | 82.98 | 514 | -1.10(-1.31%) |
Mar 21, 2023 | 87.72 | 90.00 | 74.16 | 84.08 | 579 | -3.82(-4.35%) |
Mar 20, 2023 | 88.00 | 96.00 | 78.00 | 87.90 | 942 | -0.10(-0.11%) |
Mar 17, 2023 | 94.00 | 94.00 | 84.00 | 88.00 | 648 | +0.20(+0.23%) |
Mar 16, 2023 | 84.00 | 89.98 | 82.58 | 87.80 | 442 | +3.78(+4.50%) |
Mar 15, 2023 | 92.00 | 94.00 | 80.48 | 84.02 | 509 | -5.98(-6.64%) |
Mar 14, 2023 | 100.00 | 100.00 | 89.66 | 90.00 | 864 | -3.00(-3.23%) |
Mar 13, 2023 | 78.00 | 99.96 | 73.52 | 93.00 | 2,016 | +13.00(+16.25%) |
Mar 10, 2023 | 88.00 | 90.00 | 72.58 | 80.00 | 1,474 | -7.00(-8.05%) |
Mar 09, 2023 | 92.00 | 96.60 | 82.22 | 87.00 | 834 | -6.24(-6.69%) |
Mar 08, 2023 | 96.00 | 96.00 | 90.22 | 93.24 | 564 | -2.76(-2.88%) |
Mar 07, 2023 | 108.00 | 109.90 | 91.66 | 96.00 | 2,329 | -2.62(-2.66%) |
Mar 06, 2023 | 100.00 | 100.02 | 91.40 | 98.62 | 966 | +2.62(+2.73%) |
Mar 03, 2023 | 100.00 | 100.98 | 90.00 | 96.00 | 1,071 | -3.70(-3.71%) |
Mar 02, 2023 | 104.00 | 106.98 | 92.62 | 99.70 | 1,950 | -1.06(-1.05%) |