Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.750 | 6.050 | 5.348 | 5.457 | 11,876 | -0.52(-8.62%) |
Jun 29, 2023 | 6.500 | 6.500 | 5.625 | 5.973 | 5,356 | -0.15(-2.49%) |
Jun 28, 2023 | 6.503 | 6.747 | 6.053 | 6.125 | 1,340 | -0.09(-1.45%) |
Jun 27, 2023 | 6.700 | 6.700 | 6.000 | 6.215 | 5,973 | -0.03(-0.44%) |
Jun 26, 2023 | 6.625 | 6.625 | 6.077 | 6.242 | 6,540 | -0.04(-0.68%) |
Jun 23, 2023 | 6.750 | 7.375 | 6.285 | 6.285 | 7,837 | -0.96(-13.19%) |
Jun 22, 2023 | 7.250 | 7.503 | 7.240 | 7.240 | 4,856 | -0.26(-3.47%) |
Jun 21, 2023 | 8.365 | 8.365 | 7.250 | 7.500 | 10,265 | -1.12(-13.04%) |
Jun 20, 2023 | 6.625 | 9.390 | 6.625 | 8.625 | 35,330 | +1.62(+23.21%) |
Jun 16, 2023 | 7.750 | 7.750 | 6.750 | 7.000 | 18,449 | -0.83(-10.54%) |
Jun 15, 2023 | 7.775 | 11.25 | 7.753 | 7.825 | 95,833 | +0.23(+2.96%) |
Jun 14, 2023 | 7.500 | 8.025 | 7.500 | 7.600 | 3,395 | +0.10(+1.30%) |
Jun 13, 2023 | 7.668 | 8.200 | 7.503 | 7.503 | 991 | -0.25(-3.19%) |
Jun 12, 2023 | 7.500 | 8.200 | 7.500 | 7.750 | 2,333 | +0.08(+1.08%) |
Jun 09, 2023 | 8.005 | 8.498 | 7.668 | 7.668 | 1,817 | -0.33(-4.16%) |
Jun 08, 2023 | 8.250 | 8.700 | 8.000 | 8.000 | 1,242 | -0.21(-2.59%) |
Jun 07, 2023 | 8.693 | 8.693 | 8.000 | 8.213 | 1,508 | -0.12(-1.44%) |
Jun 06, 2023 | 8.000 | 8.725 | 7.500 | 8.332 | 3,295 | -0.39(-4.50%) |
Jun 05, 2023 | 8.500 | 9.250 | 8.310 | 8.725 | 3,395 | -0.41(-4.44%) |
Jun 02, 2023 | 9.027 | 9.250 | 8.752 | 9.130 | 2,720 | -0.06(-0.63%) |
Jun 01, 2023 | 9.613 | 10.02 | 8.568 | 9.188 | 3,961 | -0.61(-6.20%) |
May 31, 2023 | 10.05 | 10.10 | 9.602 | 9.795 | 1,113 | -0.30(-3.02%) |
May 30, 2023 | 10.04 | 10.60 | 10.04 | 10.10 | 2,378 | +0.01(+0.07%) |
May 26, 2023 | 10.21 | 10.50 | 10.05 | 10.09 | 478 | -0.11(-1.10%) |
May 25, 2023 | 10.12 | 11.25 | 10.12 | 10.21 | 530 | -1.04(-9.29%) |
May 24, 2023 | 10.50 | 11.25 | 10.30 | 11.25 | 1,809 | +0.25(+2.27%) |
May 23, 2023 | 10.96 | 11.16 | 10.50 | 11.00 | 872 | +0.00(+0.00%) |
May 22, 2023 | 10.56 | 11.16 | 10.05 | 11.00 | 1,082 | -0.13(-1.15%) |
May 19, 2023 | 11.19 | 11.19 | 10.29 | 11.13 | 937 | -0.06(-0.54%) |
May 18, 2023 | 10.05 | 11.25 | 10.05 | 11.19 | 2,839 | +0.51(+4.80%) |
May 17, 2023 | 10.05 | 10.68 | 9.800 | 10.68 | 1,307 | +0.18(+1.67%) |
May 16, 2023 | 10.26 | 10.50 | 9.750 | 10.50 | 1,851 | +0.21(+2.07%) |
May 15, 2023 | 10.25 | 10.53 | 10.25 | 10.29 | 688 | -0.08(-0.75%) |
May 12, 2023 | 9.750 | 10.50 | 9.750 | 10.37 | 2,121 | +0.52(+5.23%) |
May 11, 2023 | 10.25 | 10.50 | 9.800 | 9.850 | 1,014 | -0.39(-3.81%) |
May 10, 2023 | 10.50 | 10.50 | 10.02 | 10.24 | 2,682 | -0.26(-2.48%) |
May 09, 2023 | 10.50 | 10.50 | 10.00 | 10.50 | 1,649 | +0.50(+5.00%) |
May 08, 2023 | 10.25 | 10.75 | 10.00 | 10.00 | 1,185 | +0.00(+0.00%) |
May 05, 2023 | 10.75 | 10.75 | 9.252 | 10.00 | 2,075 | +0.12(+1.27%) |
May 04, 2023 | 10.75 | 10.75 | 9.325 | 9.875 | 3,240 | +0.59(+6.33%) |
May 03, 2023 | 10.25 | 10.35 | 9.287 | 9.287 | 2,094 | -0.96(-9.39%) |
May 02, 2023 | 10.75 | 10.75 | 9.752 | 10.25 | 1,067 | -0.07(-0.73%) |
May 01, 2023 | 10.50 | 10.75 | 10.05 | 10.32 | 1,146 | +0.27(+2.74%) |
Apr 28, 2023 | 10.00 | 10.75 | 9.855 | 10.05 | 1,375 | -0.07(-0.72%) |
Apr 27, 2023 | 10.75 | 10.75 | 9.807 | 10.12 | 2,209 | -0.63(-5.84%) |
Apr 26, 2023 | 11.25 | 11.25 | 10.20 | 10.75 | 1,690 | +0.00(+0.02%) |
Apr 25, 2023 | 11.74 | 11.74 | 10.01 | 10.75 | 4,022 | +0.27(+2.55%) |
Apr 24, 2023 | 9.750 | 11.75 | 9.750 | 10.48 | 6,450 | +0.51(+5.06%) |
Apr 21, 2023 | 9.750 | 11.25 | 9.750 | 9.975 | 1,463 | -0.14(-1.36%) |
Apr 20, 2023 | 10.12 | 10.89 | 10.00 | 10.11 | 817 | -0.36(-3.41%) |
Apr 19, 2023 | 10.25 | 10.50 | 10.00 | 10.47 | 1,018 | +0.54(+5.41%) |
Apr 18, 2023 | 9.750 | 10.25 | 9.200 | 9.932 | 5,049 | +1.14(+12.93%) |
Apr 17, 2023 | 8.842 | 9.800 | 8.750 | 8.795 | 4,261 | -0.65(-6.91%) |
Apr 14, 2023 | 9.750 | 9.825 | 8.750 | 9.447 | 4,838 | +0.07(+0.77%) |
Apr 13, 2023 | 11.49 | 11.50 | 9.250 | 9.375 | 2,271 | +0.21(+2.24%) |
Apr 12, 2023 | 9.768 | 11.26 | 8.925 | 9.170 | 8,473 | -1.33(-12.67%) |
Apr 11, 2023 | 12.00 | 12.00 | 10.50 | 10.50 | 2,037 | -0.93(-8.10%) |
Apr 10, 2023 | 11.00 | 11.57 | 10.50 | 11.43 | 2,893 | -0.08(-0.67%) |
Apr 06, 2023 | 11.25 | 12.16 | 11.25 | 11.50 | 525 | +0.00(+0.00%) |
Apr 05, 2023 | 12.25 | 12.25 | 11.25 | 11.50 | 436 | +0.25(+2.22%) |
Apr 04, 2023 | 11.75 | 12.25 | 11.00 | 11.25 | 506 | -0.06(-0.55%) |