Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.750 | 11.44 | 8.752 | 11.26 | 400,427 | +1.39(+14.05%) |
Jun 29, 2023 | 9.500 | 10.38 | 9.287 | 9.875 | 149,830 | +0.37(+3.87%) |
Jun 28, 2023 | 9.000 | 9.950 | 8.805 | 9.508 | 229,933 | +0.13(+1.41%) |
Jun 27, 2023 | 9.242 | 9.748 | 8.527 | 9.375 | 316,215 | -0.10(-1.00%) |
Jun 26, 2023 | 9.900 | 10.36 | 9.000 | 9.470 | 464,864 | -0.53(-5.30%) |
Jun 23, 2023 | 11.50 | 13.43 | 9.250 | 10.00 | 1,487,899 | -1.40(-12.30%) |
Jun 22, 2023 | 22.36 | 24.00 | 10.38 | 11.40 | 10,212,973 | +8.74(+328.67%) |
Jun 21, 2023 | 3.725 | 3.725 | 2.660 | 2.660 | 147,143 | -0.96(-26.52%) |
Jun 20, 2023 | 3.750 | 3.750 | 3.312 | 3.620 | 25,516 | +0.13(+3.65%) |
Jun 16, 2023 | 3.525 | 4.150 | 3.353 | 3.493 | 41,104 | -0.17(-4.64%) |
Jun 15, 2023 | 3.663 | 3.665 | 3.487 | 3.663 | 21,408 | +0.04(+1.03%) |
Jun 14, 2023 | 3.450 | 3.675 | 3.450 | 3.625 | 17,141 | +0.17(+5.07%) |
Jun 13, 2023 | 3.487 | 3.562 | 3.400 | 3.450 | 26,042 | -0.05(-1.36%) |
Jun 12, 2023 | 3.400 | 3.600 | 3.250 | 3.498 | 32,146 | +0.15(+4.40%) |
Jun 09, 2023 | 3.250 | 3.717 | 3.250 | 3.350 | 50,873 | +0.12(+3.55%) |
Jun 08, 2023 | 3.268 | 3.300 | 3.105 | 3.235 | 21,182 | +0.00(+0.00%) |
Jun 07, 2023 | 3.225 | 3.325 | 3.112 | 3.235 | 9,024 | +0.08(+2.70%) |
Jun 06, 2023 | 3.127 | 3.175 | 3.062 | 3.150 | 11,359 | -0.08(-2.33%) |
Jun 05, 2023 | 3.365 | 3.390 | 2.850 | 3.225 | 19,708 | +0.02(+0.78%) |
Jun 02, 2023 | 3.260 | 3.260 | 3.125 | 3.200 | 17,576 | -0.06(-1.84%) |
Jun 01, 2023 | 3.248 | 3.357 | 3.190 | 3.260 | 8,389 | +0.01(+0.38%) |
May 31, 2023 | 3.507 | 3.675 | 3.140 | 3.248 | 19,018 | +0.02(+0.62%) |
May 30, 2023 | 3.382 | 3.505 | 3.127 | 3.228 | 16,958 | -0.15(-4.51%) |
May 26, 2023 | 3.505 | 3.587 | 3.375 | 3.380 | 9,996 | -0.12(-3.43%) |
May 25, 2023 | 3.575 | 3.712 | 3.453 | 3.500 | 17,154 | -0.08(-2.10%) |
May 24, 2023 | 3.743 | 3.745 | 3.360 | 3.575 | 38,857 | -0.18(-4.79%) |
May 23, 2023 | 3.750 | 3.825 | 3.688 | 3.755 | 20,752 | +0.00(+0.13%) |
May 22, 2023 | 3.650 | 3.850 | 3.650 | 3.750 | 11,189 | +0.10(+2.74%) |
May 19, 2023 | 3.750 | 3.875 | 3.650 | 3.650 | 10,082 | -0.02(-0.61%) |
May 18, 2023 | 3.850 | 3.897 | 3.650 | 3.672 | 8,095 | -0.08(-2.07%) |
May 17, 2023 | 3.725 | 3.752 | 3.623 | 3.750 | 10,290 | +0.02(+0.67%) |
May 16, 2023 | 3.565 | 3.745 | 3.565 | 3.725 | 5,829 | +0.12(+3.47%) |
May 15, 2023 | 3.805 | 3.825 | 3.555 | 3.600 | 31,178 | -0.23(-5.94%) |
May 12, 2023 | 3.882 | 4.000 | 3.800 | 3.828 | 17,384 | -0.13(-3.22%) |
May 11, 2023 | 4.018 | 4.125 | 3.950 | 3.955 | 14,264 | -0.14(-3.54%) |
May 10, 2023 | 4.250 | 4.350 | 4.050 | 4.100 | 21,607 | +0.01(+0.37%) |
May 09, 2023 | 3.950 | 4.120 | 3.930 | 4.085 | 27,084 | +0.13(+3.42%) |
May 08, 2023 | 4.197 | 4.197 | 3.850 | 3.950 | 24,293 | -0.05(-1.25%) |
May 05, 2023 | 4.112 | 4.173 | 3.908 | 4.000 | 21,117 | +0.00(+0.00%) |
May 04, 2023 | 4.060 | 4.098 | 3.900 | 4.000 | 10,472 | +0.12(+3.23%) |
May 03, 2023 | 4.138 | 4.247 | 3.875 | 3.875 | 20,734 | -0.32(-7.52%) |
May 02, 2023 | 4.393 | 4.425 | 4.088 | 4.190 | 13,820 | -0.01(-0.24%) |
May 01, 2023 | 4.250 | 4.350 | 4.025 | 4.200 | 16,380 | -0.02(-0.41%) |
Apr 28, 2023 | 4.250 | 4.250 | 4.025 | 4.218 | 25,760 | +0.19(+4.78%) |
Apr 27, 2023 | 4.100 | 4.197 | 3.875 | 4.025 | 47,668 | +0.01(+0.25%) |
Apr 26, 2023 | 4.000 | 4.125 | 3.800 | 4.015 | 28,595 | +0.03(+0.88%) |
Apr 25, 2023 | 4.080 | 4.178 | 3.800 | 3.980 | 46,053 | -0.10(-2.33%) |
Apr 24, 2023 | 4.425 | 4.425 | 4.043 | 4.075 | 35,249 | -0.18(-4.23%) |
Apr 21, 2023 | 3.998 | 4.375 | 3.717 | 4.255 | 103,770 | +0.26(+6.44%) |
Apr 20, 2023 | 3.885 | 4.075 | 3.842 | 3.998 | 85,448 | -0.00(-0.06%) |
Apr 19, 2023 | 4.048 | 4.350 | 3.877 | 4.000 | 282,103 | +0.08(+1.91%) |
Apr 18, 2023 | 3.853 | 4.245 | 3.650 | 3.925 | 125,169 | +0.07(+1.95%) |
Apr 17, 2023 | 3.928 | 4.225 | 3.525 | 3.850 | 83,778 | +0.10(+2.67%) |
Apr 14, 2023 | 4.450 | 4.750 | 3.625 | 3.750 | 111,511 | -0.65(-14.77%) |
Apr 13, 2023 | 4.725 | 4.750 | 4.250 | 4.400 | 53,058 | -0.35(-7.37%) |
Apr 12, 2023 | 5.500 | 5.500 | 4.025 | 4.750 | 283,928 | -1.69(-26.21%) |
Apr 11, 2023 | 6.400 | 6.500 | 6.400 | 6.438 | 4,130 | -0.06(-0.96%) |
Apr 10, 2023 | 6.500 | 6.525 | 6.400 | 6.500 | 6,983 | +0.02(+0.27%) |
Apr 06, 2023 | 6.660 | 6.660 | 6.463 | 6.482 | 7,821 | -0.10(-1.56%) |
Apr 05, 2023 | 6.900 | 7.072 | 6.585 | 6.585 | 9,593 | -0.33(-4.81%) |
Apr 04, 2023 | 7.000 | 7.125 | 6.753 | 6.918 | 12,892 | -0.21(-2.91%) |