Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.20 | 28.00 | 23.60 | 24.80 | 10,359 | -2.64(-9.62%) |
Jun 29, 2023 | 26.58 | 28.98 | 26.08 | 27.44 | 5,809 | +1.38(+5.30%) |
Jun 28, 2023 | 28.34 | 28.34 | 24.80 | 26.06 | 6,242 | -2.92(-10.08%) |
Jun 27, 2023 | 23.60 | 29.40 | 23.02 | 28.98 | 29,097 | +5.96(+25.89%) |
Jun 26, 2023 | 23.30 | 23.30 | 23.00 | 23.02 | 3,471 | -0.36(-1.54%) |
Jun 23, 2023 | 23.40 | 23.58 | 23.00 | 23.38 | 3,048 | +0.16(+0.69%) |
Jun 22, 2023 | 23.74 | 23.74 | 23.02 | 23.22 | 3,093 | +0.22(+0.96%) |
Jun 21, 2023 | 23.28 | 23.96 | 22.46 | 23.00 | 3,541 | -1.00(-4.17%) |
Jun 20, 2023 | 25.00 | 25.00 | 22.84 | 24.00 | 5,871 | -0.20(-0.83%) |
Jun 16, 2023 | 24.00 | 25.90 | 23.00 | 24.20 | 16,055 | +0.80(+3.42%) |
Jun 15, 2023 | 25.60 | 25.60 | 22.00 | 23.40 | 5,002 | -0.80(-3.31%) |
Jun 14, 2023 | 26.38 | 26.58 | 23.40 | 24.20 | 6,779 | -1.28(-5.02%) |
Jun 13, 2023 | 25.76 | 27.28 | 24.20 | 25.48 | 6,578 | +0.48(+1.92%) |
Jun 12, 2023 | 26.40 | 26.40 | 24.00 | 25.00 | 4,777 | +0.04(+0.16%) |
Jun 09, 2023 | 23.50 | 26.00 | 23.04 | 24.96 | 9,247 | +1.78(+7.68%) |
Jun 08, 2023 | 23.34 | 23.62 | 22.20 | 23.18 | 3,016 | +0.18(+0.78%) |
Jun 07, 2023 | 23.22 | 23.26 | 22.12 | 23.00 | 4,652 | +1.00(+4.55%) |
Jun 06, 2023 | 24.00 | 24.00 | 21.96 | 22.00 | 3,674 | -2.00(-8.33%) |
Jun 05, 2023 | 23.62 | 26.38 | 22.00 | 24.00 | 13,396 | +0.14(+0.59%) |
Jun 02, 2023 | 23.52 | 25.00 | 22.80 | 23.86 | 13,575 | -0.54(-2.21%) |
Jun 01, 2023 | 24.00 | 25.00 | 20.50 | 24.40 | 23,195 | +1.70(+7.49%) |
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%) |