Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.200 | 5.386 | 4.750 | 5.220 | 1,832,456 | +0.06(+1.16%) |
Jun 29, 2023 | 4.670 | 5.420 | 4.600 | 5.160 | 583,643 | +0.63(+13.91%) |
Jun 28, 2023 | 4.800 | 5.560 | 4.430 | 4.530 | 693,838 | -0.27(-5.62%) |
Jun 27, 2023 | 4.670 | 4.910 | 4.540 | 4.800 | 442,607 | +0.10(+2.13%) |
Jun 26, 2023 | 4.480 | 4.915 | 4.380 | 4.700 | 729,028 | +0.20(+4.44%) |
Jun 23, 2023 | 4.800 | 4.970 | 4.321 | 4.500 | 801,797 | -0.30(-6.25%) |
Jun 22, 2023 | 4.700 | 5.040 | 4.635 | 4.800 | 418,103 | +0.10(+2.13%) |
Jun 21, 2023 | 4.490 | 4.750 | 4.360 | 4.700 | 756,794 | +0.15(+3.30%) |
Jun 20, 2023 | 3.970 | 4.550 | 3.910 | 4.550 | 822,534 | +0.63(+16.07%) |
Jun 16, 2023 | 4.000 | 4.250 | 3.660 | 3.920 | 874,169 | -0.08(-2.00%) |
Jun 15, 2023 | 3.550 | 4.000 | 3.450 | 4.000 | 1,007,327 | +0.40(+11.11%) |
Jun 14, 2023 | 3.400 | 3.650 | 3.350 | 3.600 | 726,641 | +0.13(+3.75%) |
Jun 13, 2023 | 3.450 | 3.636 | 3.300 | 3.470 | 408,908 | +0.08(+2.36%) |
Jun 12, 2023 | 3.300 | 3.590 | 3.251 | 3.390 | 206,098 | +0.04(+1.19%) |
Jun 09, 2023 | 3.780 | 3.780 | 3.180 | 3.350 | 388,949 | -0.45(-11.84%) |
Jun 08, 2023 | 3.430 | 3.960 | 3.400 | 3.800 | 678,814 | +0.33(+9.51%) |
Jun 07, 2023 | 3.450 | 3.490 | 3.290 | 3.470 | 240,124 | -0.03(-0.86%) |
Jun 06, 2023 | 3.050 | 3.500 | 3.010 | 3.500 | 360,844 | +0.39(+12.54%) |
Jun 05, 2023 | 2.980 | 3.248 | 2.950 | 3.110 | 259,153 | +0.07(+2.30%) |
Jun 02, 2023 | 3.070 | 3.180 | 2.910 | 3.040 | 310,811 | -0.03(-0.98%) |
Jun 01, 2023 | 2.970 | 3.285 | 2.792 | 3.070 | 832,785 | +0.35(+12.87%) |
May 31, 2023 | 2.670 | 3.000 | 2.590 | 2.720 | 1,075,193 | +0.08(+3.03%) |
May 30, 2023 | 3.030 | 3.350 | 2.570 | 2.640 | 1,468,591 | -0.95(-26.46%) |
May 26, 2023 | 2.190 | 4.000 | 2.130 | 3.590 | 11,000,008 | +1.40(+63.93%) |
May 25, 2023 | 2.300 | 2.500 | 2.120 | 2.190 | 197,961 | -0.08(-3.52%) |
May 24, 2023 | 2.270 | 2.460 | 2.210 | 2.270 | 143,843 | +0.08(+3.65%) |
May 23, 2023 | 2.450 | 2.490 | 2.130 | 2.190 | 362,271 | -0.31(-12.40%) |
May 22, 2023 | 2.660 | 2.790 | 2.480 | 2.500 | 306,269 | -0.16(-6.02%) |
May 19, 2023 | 2.530 | 2.940 | 2.530 | 2.660 | 170,274 | -0.35(-11.63%) |
May 18, 2023 | 2.860 | 3.060 | 2.725 | 3.010 | 219,894 | +0.13(+4.51%) |
May 17, 2023 | 2.840 | 3.025 | 2.750 | 2.880 | 126,612 | +0.17(+6.27%) |
May 16, 2023 | 2.940 | 3.055 | 2.655 | 2.710 | 259,027 | -0.42(-13.42%) |
May 15, 2023 | 3.190 | 3.280 | 3.001 | 3.130 | 124,594 | -0.13(-3.99%) |
May 12, 2023 | 3.360 | 3.390 | 3.120 | 3.260 | 91,624 | -0.13(-3.83%) |
May 11, 2023 | 3.450 | 3.689 | 3.360 | 3.390 | 124,429 | -0.13(-3.69%) |
May 10, 2023 | 3.290 | 3.540 | 3.120 | 3.520 | 135,519 | +0.21(+6.34%) |
May 09, 2023 | 3.410 | 3.520 | 3.190 | 3.310 | 155,902 | -0.11(-3.22%) |
May 08, 2023 | 3.070 | 3.460 | 2.980 | 3.420 | 274,629 | +0.37(+12.13%) |
May 05, 2023 | 3.080 | 3.230 | 2.910 | 3.050 | 271,857 | -0.09(-2.87%) |
May 04, 2023 | 2.930 | 3.250 | 2.820 | 3.140 | 573,527 | +0.35(+12.54%) |
May 03, 2023 | 2.820 | 2.870 | 2.706 | 2.790 | 177,507 | +0.05(+1.82%) |
May 02, 2023 | 2.960 | 3.065 | 2.700 | 2.740 | 302,432 | -0.32(-10.46%) |
May 01, 2023 | 3.290 | 3.385 | 2.800 | 3.060 | 622,010 | -0.27(-8.11%) |
Apr 28, 2023 | 3.500 | 3.590 | 3.200 | 3.330 | 661,156 | -0.31(-8.52%) |
Apr 27, 2023 | 3.600 | 3.960 | 3.070 | 3.640 | 1,682,957 | -0.08(-2.15%) |
Apr 26, 2023 | 3.090 | 3.850 | 3.011 | 3.720 | 2,025,484 | +0.61(+19.61%) |
Apr 25, 2023 | 2.790 | 3.390 | 2.660 | 3.110 | 1,223,833 | +0.14(+4.71%) |
Apr 24, 2023 | 3.020 | 3.120 | 2.550 | 2.970 | 2,568,583 | -0.64(-17.73%) |
Apr 21, 2023 | 3.020 | 4.000 | 2.850 | 3.610 | 24,375,004 | +0.96(+36.23%) |
Apr 20, 2023 | 2.400 | 2.800 | 2.330 | 2.650 | 1,736,408 | +0.25(+10.42%) |
Apr 19, 2023 | 2.310 | 2.970 | 2.280 | 2.400 | 5,334,236 | -0.12(-4.76%) |
Apr 18, 2023 | 2.890 | 3.030 | 2.320 | 2.520 | 5,968,002 | -1.10(-30.39%) |
Apr 17, 2023 | 2.280 | 5.200 | 2.270 | 3.620 | 111,252,168 | +2.23(+160.43%) |
Apr 14, 2023 | 1.460 | 1.530 | 1.300 | 1.390 | 185,401 | -0.05(-3.47%) |
Apr 13, 2023 | 1.320 | 1.450 | 1.230 | 1.440 | 204,687 | +0.09(+7.06%) |
Apr 12, 2023 | 1.450 | 1.480 | 1.240 | 1.345 | 242,003 | -0.05(-3.93%) |
Apr 11, 2023 | 1.490 | 1.545 | 1.400 | 1.400 | 72,289 | -0.14(-9.09%) |
Apr 10, 2023 | 1.750 | 1.894 | 1.500 | 1.540 | 122,295 | -0.20(-11.49%) |
Apr 06, 2023 | 1.600 | 1.776 | 1.565 | 1.740 | 57,352 | +0.12(+7.41%) |
Apr 05, 2023 | 1.925 | 1.925 | 1.601 | 1.620 | 122,824 | -0.24(-12.90%) |
Apr 04, 2023 | 1.810 | 1.937 | 1.800 | 1.860 | 70,340 | +0.07(+3.91%) |