Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.312 | 9.750 | 8.750 | 9.312 | 342,608 | +0.38(+4.20%) |
Jun 29, 2023 | 10.28 | 10.38 | 8.625 | 8.938 | 442,318 | -1.06(-10.62%) |
Jun 28, 2023 | 10.44 | 10.75 | 9.988 | 10.00 | 250,231 | -0.89(-8.15%) |
Jun 27, 2023 | 10.99 | 11.24 | 10.19 | 10.89 | 260,464 | -0.51(-4.50%) |
Jun 26, 2023 | 11.69 | 11.93 | 10.62 | 11.40 | 303,207 | -0.07(-0.65%) |
Jun 23, 2023 | 12.36 | 12.36 | 11.00 | 11.47 | 290,215 | -1.01(-8.11%) |
Jun 22, 2023 | 13.19 | 13.44 | 11.71 | 12.49 | 467,196 | -0.20(-1.58%) |
Jun 21, 2023 | 12.49 | 14.12 | 12.25 | 12.69 | 511,791 | -0.05(-0.39%) |
Jun 20, 2023 | 11.25 | 13.00 | 10.61 | 12.74 | 963,200 | +2.45(+23.82%) |
Jun 16, 2023 | 13.18 | 13.30 | 9.375 | 10.29 | 1,099,227 | -2.36(-18.68%) |
Jun 15, 2023 | 14.04 | 15.06 | 12.00 | 12.65 | 1,452,553 | -0.05(-0.39%) |
Jun 14, 2023 | 13.51 | 16.12 | 11.62 | 12.70 | 2,993,827 | +1.17(+10.20%) |
Jun 13, 2023 | 8.113 | 15.03 | 8.113 | 11.53 | 5,245,144 | +3.65(+46.35%) |
Jun 12, 2023 | 7.050 | 8.113 | 6.612 | 7.875 | 517,046 | +0.94(+13.51%) |
Jun 09, 2023 | 7.688 | 8.050 | 6.250 | 6.938 | 574,071 | -0.38(-5.13%) |
Jun 08, 2023 | 6.438 | 8.125 | 6.263 | 7.312 | 1,400,331 | +1.19(+19.39%) |
Jun 07, 2023 | 5.575 | 6.250 | 5.575 | 6.125 | 473,317 | +0.56(+10.11%) |
Jun 06, 2023 | 5.375 | 5.900 | 5.300 | 5.562 | 283,006 | +0.19(+3.49%) |
Jun 05, 2023 | 5.463 | 5.588 | 5.263 | 5.375 | 231,833 | -0.09(-1.60%) |
Jun 02, 2023 | 5.000 | 5.675 | 5.000 | 5.463 | 209,902 | +0.18(+3.31%) |
Jun 01, 2023 | 5.275 | 6.250 | 5.188 | 5.287 | 195,229 | +0.04(+0.71%) |
May 31, 2023 | 5.500 | 5.550 | 5.025 | 5.250 | 257,117 | -0.31(-5.62%) |
May 30, 2023 | 5.250 | 6.000 | 5.250 | 5.562 | 978,671 | +0.81(+17.11%) |
May 26, 2023 | 5.025 | 5.075 | 4.513 | 4.750 | 243,745 | -0.35(-6.86%) |
May 25, 2023 | 5.112 | 5.162 | 4.875 | 5.100 | 205,053 | -0.01(-0.24%) |
May 24, 2023 | 5.062 | 5.225 | 5.000 | 5.112 | 246,625 | -0.08(-1.45%) |
May 23, 2023 | 5.550 | 5.550 | 5.162 | 5.188 | 390,412 | -0.33(-5.90%) |
May 22, 2023 | 5.763 | 5.812 | 5.500 | 5.513 | 264,183 | -0.24(-4.13%) |
May 19, 2023 | 5.787 | 5.812 | 5.500 | 5.750 | 294,348 | -0.04(-0.65%) |
May 18, 2023 | 5.950 | 6.375 | 5.688 | 5.787 | 413,030 | -0.28(-4.54%) |
May 17, 2023 | 5.662 | 6.250 | 5.537 | 6.062 | 582,555 | +0.44(+7.78%) |
May 16, 2023 | 5.575 | 5.675 | 5.375 | 5.625 | 354,860 | +0.33(+6.13%) |
May 15, 2023 | 5.275 | 5.375 | 5.000 | 5.300 | 294,878 | +0.24(+4.69%) |
May 12, 2023 | 5.438 | 5.438 | 4.625 | 5.062 | 459,670 | -0.21(-4.03%) |
May 11, 2023 | 5.500 | 5.612 | 5.162 | 5.275 | 358,396 | -0.30(-5.38%) |
May 10, 2023 | 6.037 | 6.100 | 5.388 | 5.575 | 593,577 | -0.46(-7.66%) |
May 09, 2023 | 6.250 | 6.438 | 5.875 | 6.037 | 665,071 | -0.08(-1.23%) |
May 08, 2023 | 6.200 | 7.062 | 5.800 | 6.112 | 1,762,768 | +0.79(+14.79%) |
May 05, 2023 | 5.287 | 5.838 | 5.000 | 5.325 | 612,734 | +0.08(+1.43%) |
May 04, 2023 | 6.338 | 6.500 | 5.062 | 5.250 | 1,023,888 | -0.70(-11.76%) |
May 03, 2023 | 7.375 | 7.750 | 5.750 | 5.950 | 1,705,714 | -0.08(-1.24%) |
May 02, 2023 | 6.062 | 9.088 | 6.000 | 6.025 | 3,482,165 | -0.04(-0.62%) |
May 01, 2023 | 3.200 | 6.250 | 2.950 | 6.062 | 5,653,267 | +3.06(+102.08%) |
Apr 28, 2023 | 3.163 | 3.312 | 2.625 | 3.000 | 1,103,920 | -0.25(-7.69%) |
Apr 27, 2023 | 3.400 | 3.525 | 2.625 | 3.250 | 1,322,899 | -0.17(-5.11%) |
Apr 26, 2023 | 4.225 | 4.250 | 2.500 | 3.425 | 1,496,061 | -0.96(-21.94%) |
Apr 25, 2023 | 5.162 | 5.162 | 4.000 | 4.388 | 939,055 | -0.60(-12.03%) |
Apr 24, 2023 | 4.737 | 5.237 | 4.625 | 4.987 | 538,105 | -0.33(-6.12%) |
Apr 21, 2023 | 5.825 | 5.825 | 4.438 | 5.312 | 1,509,476 | -0.56(-9.57%) |
Apr 20, 2023 | 6.800 | 6.838 | 5.025 | 5.875 | 909,507 | -1.50(-20.34%) |
Apr 19, 2023 | 6.838 | 7.375 | 5.900 | 7.375 | 731,491 | +0.50(+7.27%) |
Apr 18, 2023 | 7.500 | 7.600 | 6.388 | 6.875 | 819,999 | -0.11(-1.61%) |
Apr 17, 2023 | 9.162 | 9.300 | 6.250 | 6.987 | 862,609 | -2.46(-26.06%) |
Apr 14, 2023 | 10.12 | 10.20 | 8.750 | 9.450 | 283,088 | -0.65(-6.44%) |
Apr 13, 2023 | 11.10 | 11.20 | 9.762 | 10.10 | 263,502 | -0.78(-7.13%) |
Apr 12, 2023 | 12.15 | 12.19 | 10.64 | 10.88 | 196,232 | -1.18(-9.75%) |
Apr 11, 2023 | 12.06 | 12.36 | 11.62 | 12.05 | 94,520 | -0.01(-0.10%) |
Apr 10, 2023 | 12.12 | 12.19 | 11.62 | 12.06 | 92,708 | -0.29(-2.33%) |
Apr 06, 2023 | 11.66 | 12.35 | 11.25 | 12.35 | 92,342 | +0.47(+4.00%) |
Apr 05, 2023 | 13.38 | 13.38 | 11.64 | 11.88 | 201,038 | -1.29(-9.78%) |
Apr 04, 2023 | 13.32 | 13.50 | 12.88 | 13.16 | 61,674 | -0.40(-2.95%) |