Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.800 | 5.812 | 4.660 | 5.460 | 3,404,522 | +0.91(+20.00%) |
Jun 29, 2023 | 4.560 | 4.980 | 4.510 | 4.550 | 1,606,295 | +0.05(+1.11%) |
Jun 28, 2023 | 4.380 | 4.770 | 4.260 | 4.500 | 1,297,843 | +0.27(+6.38%) |
Jun 27, 2023 | 4.250 | 4.440 | 4.052 | 4.230 | 968,273 | +0.09(+2.17%) |
Jun 26, 2023 | 4.450 | 4.520 | 4.040 | 4.140 | 811,047 | -0.28(-6.33%) |
Jun 23, 2023 | 4.790 | 4.790 | 4.310 | 4.420 | 809,277 | -0.26(-5.56%) |
Jun 22, 2023 | 4.590 | 4.880 | 4.430 | 4.680 | 878,638 | +0.21(+4.70%) |
Jun 21, 2023 | 4.500 | 4.700 | 4.180 | 4.470 | 919,874 | +0.09(+2.05%) |
Jun 20, 2023 | 4.490 | 4.880 | 4.350 | 4.380 | 1,376,544 | +0.09(+2.10%) |
Jun 16, 2023 | 4.350 | 4.850 | 4.220 | 4.290 | 1,185,945 | +0.01(+0.23%) |
Jun 15, 2023 | 4.250 | 4.470 | 4.230 | 4.280 | 617,796 | +0.07(+1.66%) |
Jun 14, 2023 | 4.400 | 4.410 | 4.150 | 4.210 | 490,077 | -0.16(-3.66%) |
Jun 13, 2023 | 4.200 | 4.480 | 4.120 | 4.370 | 479,140 | +0.22(+5.30%) |
Jun 12, 2023 | 4.620 | 4.640 | 3.790 | 4.150 | 1,098,513 | -0.40(-8.79%) |
Jun 09, 2023 | 4.560 | 4.650 | 4.250 | 4.550 | 563,724 | -0.01(-0.22%) |
Jun 08, 2023 | 4.400 | 4.660 | 4.050 | 4.560 | 911,988 | +0.37(+8.83%) |
Jun 07, 2023 | 4.350 | 4.460 | 4.010 | 4.190 | 558,294 | -0.14(-3.23%) |
Jun 06, 2023 | 4.780 | 4.790 | 4.120 | 4.330 | 851,548 | -0.23(-5.04%) |
Jun 05, 2023 | 4.810 | 4.930 | 4.400 | 4.560 | 1,814,289 | +0.34(+8.06%) |
Jun 02, 2023 | 4.100 | 4.550 | 4.000 | 4.220 | 1,541,838 | +0.51(+13.75%) |
Jun 01, 2023 | 3.740 | 4.030 | 3.600 | 3.710 | 1,411,013 | +0.39(+11.75%) |
May 31, 2023 | 2.760 | 3.400 | 2.711 | 3.320 | 335,931 | +0.62(+22.96%) |
May 30, 2023 | 2.470 | 2.790 | 2.450 | 2.700 | 196,439 | +0.31(+12.97%) |
May 26, 2023 | 2.360 | 2.480 | 2.360 | 2.390 | 31,853 | +0.01(+0.42%) |
May 25, 2023 | 2.520 | 2.570 | 2.360 | 2.380 | 98,996 | -0.12(-4.80%) |
May 24, 2023 | 2.630 | 2.630 | 2.490 | 2.500 | 96,130 | -0.13(-4.94%) |
May 23, 2023 | 2.570 | 2.770 | 2.490 | 2.630 | 94,839 | +0.06(+2.33%) |
May 22, 2023 | 2.350 | 2.670 | 2.350 | 2.570 | 113,592 | +0.21(+8.90%) |
May 19, 2023 | 2.320 | 2.517 | 2.320 | 2.360 | 87,663 | +0.00(+0.00%) |
May 18, 2023 | 2.310 | 2.390 | 2.300 | 2.360 | 53,245 | +0.04(+1.72%) |
May 17, 2023 | 2.340 | 2.360 | 2.180 | 2.320 | 96,535 | -0.02(-0.85%) |
May 16, 2023 | 2.480 | 2.490 | 2.280 | 2.340 | 137,036 | -0.07(-2.90%) |
May 15, 2023 | 2.420 | 2.620 | 2.300 | 2.410 | 250,454 | -0.04(-1.63%) |
May 12, 2023 | 2.710 | 2.710 | 2.400 | 2.450 | 317,220 | -0.30(-11.07%) |
May 11, 2023 | 2.760 | 2.810 | 2.700 | 2.755 | 113,172 | -0.08(-2.65%) |
May 10, 2023 | 2.810 | 2.900 | 2.740 | 2.830 | 95,526 | +0.01(+0.35%) |
May 09, 2023 | 2.890 | 2.890 | 2.710 | 2.820 | 146,128 | -0.05(-1.74%) |
May 08, 2023 | 3.060 | 3.070 | 2.780 | 2.870 | 152,187 | +0.00(+0.00%) |
May 05, 2023 | 2.980 | 3.003 | 2.780 | 2.870 | 153,285 | -0.02(-0.69%) |
May 04, 2023 | 3.100 | 3.190 | 2.820 | 2.890 | 132,549 | -0.09(-3.02%) |
May 03, 2023 | 2.980 | 3.090 | 2.855 | 2.980 | 178,399 | +0.09(+3.11%) |
May 02, 2023 | 2.980 | 3.030 | 2.750 | 2.890 | 202,817 | -0.05(-1.70%) |
May 01, 2023 | 2.840 | 3.330 | 2.800 | 2.940 | 537,742 | +0.18(+6.52%) |
Apr 28, 2023 | 2.490 | 2.800 | 2.350 | 2.760 | 262,060 | +0.33(+13.81%) |
Apr 27, 2023 | 2.260 | 2.500 | 2.260 | 2.425 | 201,014 | +0.17(+7.78%) |
Apr 26, 2023 | 2.200 | 2.290 | 2.110 | 2.250 | 95,907 | +0.06(+2.74%) |
Apr 25, 2023 | 2.290 | 2.300 | 2.130 | 2.190 | 162,560 | -0.02(-0.90%) |
Apr 24, 2023 | 2.250 | 2.350 | 2.150 | 2.210 | 349,004 | +0.08(+3.76%) |
Apr 21, 2023 | 2.080 | 2.155 | 2.012 | 2.130 | 97,994 | +0.04(+1.91%) |
Apr 20, 2023 | 2.070 | 2.140 | 2.070 | 2.090 | 55,032 | -0.02(-0.95%) |
Apr 19, 2023 | 2.100 | 2.230 | 2.080 | 2.110 | 90,011 | -0.04(-1.86%) |
Apr 18, 2023 | 2.100 | 2.250 | 2.010 | 2.150 | 111,085 | +0.08(+3.86%) |
Apr 17, 2023 | 2.000 | 2.080 | 2.000 | 2.070 | 51,081 | +0.08(+4.02%) |
Apr 14, 2023 | 2.070 | 2.070 | 1.970 | 1.990 | 63,653 | -0.08(-3.86%) |
Apr 13, 2023 | 1.980 | 2.170 | 1.980 | 2.070 | 84,200 | +0.05(+2.48%) |
Apr 12, 2023 | 2.050 | 2.070 | 1.935 | 2.020 | 69,542 | -0.02(-0.98%) |
Apr 11, 2023 | 1.990 | 2.130 | 1.970 | 2.040 | 79,932 | +0.06(+3.03%) |
Apr 10, 2023 | 1.850 | 2.000 | 1.820 | 1.980 | 117,574 | +0.16(+8.79%) |
Apr 06, 2023 | 1.860 | 1.930 | 1.778 | 1.820 | 56,146 | +0.00(+0.00%) |
Apr 05, 2023 | 1.880 | 1.990 | 1.790 | 1.820 | 161,539 | -0.05(-2.67%) |
Apr 04, 2023 | 1.800 | 1.920 | 1.740 | 1.870 | 265,050 | +0.07(+3.89%) |