Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.22 | 24.86 | 22.22 | 22.44 | 12,908 | +0.00(+0.00%) |
May 30, 2023 | 23.76 | 24.14 | 22.00 | 22.44 | 12,960 | -1.10(-4.67%) |
May 26, 2023 | 23.98 | 24.64 | 23.32 | 23.54 | 16,925 | -0.66(-2.73%) |
May 25, 2023 | 25.08 | 26.82 | 23.76 | 24.20 | 13,720 | -1.76(-6.78%) |
May 24, 2023 | 24.42 | 26.84 | 23.32 | 25.96 | 26,195 | +0.00(+0.00%) |
May 23, 2023 | 21.56 | 28.60 | 21.56 | 25.96 | 74,222 | +4.49(+20.89%) |
May 22, 2023 | 20.99 | 22.88 | 20.90 | 21.47 | 15,620 | -1.19(-5.23%) |
May 19, 2023 | 20.90 | 24.20 | 20.90 | 22.66 | 41,584 | +1.54(+7.29%) |
May 18, 2023 | 22.44 | 22.44 | 20.73 | 21.12 | 9,531 | -0.88(-4.00%) |
May 17, 2023 | 22.00 | 22.22 | 21.45 | 22.00 | 14,932 | +0.00(+0.00%) |
May 16, 2023 | 23.54 | 23.76 | 22.00 | 22.00 | 15,086 | -2.20(-9.09%) |
May 15, 2023 | 20.46 | 25.08 | 20.24 | 24.20 | 56,509 | +3.07(+14.54%) |
May 12, 2023 | 22.22 | 22.55 | 20.69 | 21.13 | 25,593 | -1.53(-6.75%) |
May 11, 2023 | 22.88 | 24.06 | 21.50 | 22.66 | 40,748 | -2.20(-8.86%) |
May 10, 2023 | 25.74 | 26.18 | 22.22 | 24.86 | 80,084 | +0.22(+0.89%) |
May 09, 2023 | 39.38 | 39.82 | 24.20 | 24.64 | 218,564 | -15.73(-38.96%) |
May 08, 2023 | 34.32 | 53.24 | 31.90 | 40.37 | 1,645,195 | +11.99(+42.25%) |
May 05, 2023 | 22.66 | 32.78 | 21.23 | 28.38 | 274,847 | +9.02(+46.59%) |
May 04, 2023 | 20.28 | 20.39 | 18.20 | 19.36 | 6,522 | -0.85(-4.22%) |
May 03, 2023 | 18.43 | 20.46 | 17.82 | 20.21 | 6,920 | +1.95(+10.70%) |
May 02, 2023 | 19.14 | 19.57 | 18.07 | 18.26 | 7,497 | -0.88(-4.60%) |
May 01, 2023 | 19.58 | 20.90 | 18.73 | 19.14 | 9,114 | +0.22(+1.16%) |
Apr 28, 2023 | 20.09 | 20.09 | 18.39 | 18.92 | 11,859 | -0.26(-1.38%) |
Apr 27, 2023 | 21.56 | 21.56 | 19.14 | 19.18 | 11,174 | -1.28(-6.24%) |
Apr 26, 2023 | 25.08 | 25.08 | 19.17 | 20.46 | 32,297 | -3.52(-14.68%) |
Apr 25, 2023 | 26.18 | 27.72 | 23.10 | 23.98 | 29,274 | -1.31(-5.18%) |
Apr 24, 2023 | 24.86 | 31.02 | 24.20 | 25.29 | 42,844 | +0.65(+2.64%) |
Apr 21, 2023 | 29.70 | 30.80 | 23.05 | 24.64 | 28,563 | -4.84(-16.42%) |
Apr 20, 2023 | 33.44 | 37.18 | 27.50 | 29.48 | 34,944 | -5.72(-16.25%) |
Apr 19, 2023 | 53.68 | 53.68 | 34.10 | 35.20 | 83,762 | -18.37(-34.29%) |
Apr 18, 2023 | 46.20 | 58.96 | 44.22 | 53.57 | 47,965 | +6.05(+12.73%) |
Apr 17, 2023 | 43.12 | 48.40 | 37.40 | 47.52 | 37,078 | +1.32(+2.86%) |
Apr 14, 2023 | 50.38 | 74.80 | 40.04 | 46.20 | 230,369 | -3.52(-7.08%) |
Apr 13, 2023 | 37.62 | 51.26 | 34.10 | 49.72 | 120,478 | +13.42(+36.97%) |
Apr 12, 2023 | 28.60 | 38.94 | 26.62 | 36.30 | 161,185 | +4.18(+13.01%) |
Apr 11, 2023 | 27.50 | 33.00 | 24.64 | 32.12 | 88,944 | -2.86(-8.18%) |
Apr 10, 2023 | 18.04 | 35.42 | 17.60 | 34.98 | 330,712 | +16.50(+89.31%) |
Apr 06, 2023 | 16.94 | 18.68 | 16.06 | 18.48 | 12,763 | +1.43(+8.37%) |
Apr 05, 2023 | 17.82 | 18.70 | 16.54 | 17.05 | 7,112 | -0.89(-4.98%) |
Apr 04, 2023 | 18.70 | 18.99 | 17.00 | 17.94 | 8,504 | -0.98(-5.17%) |
Apr 03, 2023 | 20.46 | 20.46 | 18.50 | 18.92 | 12,077 | -1.76(-8.50%) |
Mar 31, 2023 | 21.12 | 21.56 | 20.07 | 20.68 | 9,975 | -0.22(-1.05%) |
Mar 30, 2023 | 22.69 | 22.92 | 20.90 | 20.90 | 15,318 | -2.09(-9.09%) |
Mar 29, 2023 | 22.00 | 24.42 | 21.34 | 22.99 | 15,196 | +1.28(+5.92%) |
Mar 28, 2023 | 24.86 | 25.08 | 21.56 | 21.71 | 16,503 | -3.81(-14.95%) |
Mar 27, 2023 | 24.42 | 26.18 | 22.66 | 25.52 | 21,724 | -0.88(-3.33%) |
Mar 24, 2023 | 25.30 | 28.60 | 22.22 | 26.40 | 62,536 | -1.98(-6.98%) |
Mar 23, 2023 | 33.00 | 33.00 | 25.74 | 28.38 | 1,089,672 | +7.48(+35.79%) |
Mar 22, 2023 | 27.50 | 28.16 | 20.90 | 20.90 | 20,383 | -6.60(-24.00%) |
Mar 21, 2023 | 29.04 | 31.00 | 27.50 | 27.50 | 6,217 | -2.64(-8.76%) |
Mar 20, 2023 | 34.76 | 34.76 | 29.70 | 30.14 | 11,490 | -3.62(-10.73%) |
Mar 17, 2023 | 37.40 | 38.39 | 31.02 | 33.76 | 20,583 | -4.96(-12.81%) |
Mar 16, 2023 | 61.16 | 61.16 | 37.62 | 38.72 | 28,854 | -22.88(-37.14%) |
Mar 15, 2023 | 74.36 | 76.11 | 60.72 | 61.60 | 9,412 | -16.94(-21.57%) |
Mar 14, 2023 | 71.72 | 87.78 | 69.52 | 78.54 | 28,542 | +13.20(+20.20%) |
Mar 13, 2023 | 85.36 | 86.46 | 60.50 | 65.34 | 10,974 | -24.20(-27.03%) |
Mar 10, 2023 | 89.76 | 104.72 | 88.22 | 89.54 | 22,112 | +0.44(+0.49%) |
Mar 09, 2023 | 94.60 | 104.72 | 83.60 | 89.10 | 48,461 | +9.02(+11.26%) |