Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.230 | 3.380 | 3.050 | 3.130 | 162,735 | -0.06(-1.88%) |
Jun 29, 2023 | 3.390 | 3.520 | 3.120 | 3.190 | 144,069 | -0.18(-5.34%) |
Jun 28, 2023 | 3.060 | 3.599 | 3.050 | 3.370 | 195,042 | +0.32(+10.49%) |
Jun 27, 2023 | 3.030 | 3.270 | 2.750 | 3.050 | 305,555 | -0.12(-3.79%) |
Jun 26, 2023 | 3.810 | 3.810 | 3.030 | 3.170 | 458,552 | -0.62(-16.36%) |
Jun 23, 2023 | 4.200 | 4.330 | 3.770 | 3.790 | 340,162 | -0.41(-9.76%) |
Jun 22, 2023 | 4.420 | 4.830 | 4.010 | 4.200 | 303,045 | -0.26(-5.83%) |
Jun 21, 2023 | 5.170 | 5.180 | 4.400 | 4.460 | 465,905 | -0.76(-14.58%) |
Jun 20, 2023 | 6.820 | 6.950 | 5.100 | 5.221 | 317,524 | -1.58(-23.22%) |
Jun 16, 2023 | 6.316 | 6.930 | 6.100 | 6.800 | 68,149 | +0.75(+12.40%) |
Jun 15, 2023 | 6.500 | 6.741 | 6.050 | 6.050 | 84,095 | -0.45(-6.92%) |
Jun 14, 2023 | 7.200 | 7.260 | 6.500 | 6.500 | 64,543 | -0.79(-10.80%) |
Jun 13, 2023 | 6.647 | 7.287 | 6.504 | 7.287 | 71,137 | +0.64(+9.63%) |
Jun 12, 2023 | 6.200 | 6.839 | 6.051 | 6.647 | 62,491 | +0.50(+8.08%) |
Jun 09, 2023 | 6.700 | 6.850 | 6.100 | 6.150 | 85,862 | -0.60(-8.88%) |
Jun 08, 2023 | 6.182 | 6.864 | 6.000 | 6.749 | 64,683 | +0.62(+10.19%) |
Jun 07, 2023 | 7.100 | 7.127 | 6.000 | 6.125 | 157,811 | -0.88(-12.52%) |
Jun 06, 2023 | 8.400 | 8.475 | 6.900 | 7.002 | 200,103 | -1.47(-17.32%) |
Jun 05, 2023 | 8.600 | 8.800 | 8.105 | 8.469 | 70,671 | -0.33(-3.76%) |
Jun 02, 2023 | 9.300 | 9.500 | 8.315 | 8.800 | 139,557 | -0.53(-5.70%) |
Jun 01, 2023 | 10.00 | 10.20 | 8.825 | 9.332 | 325,551 | +0.43(+4.85%) |
May 31, 2023 | 8.200 | 9.100 | 7.900 | 8.900 | 169,131 | +0.80(+9.88%) |
May 30, 2023 | 7.000 | 8.260 | 5.972 | 8.100 | 124,298 | +1.25(+18.18%) |
May 26, 2023 | 7.775 | 7.855 | 6.400 | 6.854 | 221,709 | -0.75(-9.82%) |
May 25, 2023 | 8.360 | 8.500 | 7.205 | 7.600 | 121,022 | -0.29(-3.68%) |
May 24, 2023 | 8.700 | 9.000 | 7.300 | 7.890 | 169,196 | -0.31(-3.78%) |
May 23, 2023 | 7.000 | 8.400 | 6.700 | 8.200 | 361,636 | +1.60(+24.26%) |
May 22, 2023 | 7.200 | 7.199 | 5.705 | 6.599 | 126,072 | +0.10(+1.52%) |
May 19, 2023 | 6.600 | 7.356 | 6.400 | 6.500 | 136,258 | +0.10(+1.56%) |
May 18, 2023 | 6.650 | 7.199 | 6.100 | 6.400 | 428,745 | +0.30(+4.94%) |
May 17, 2023 | 5.800 | 6.247 | 5.300 | 6.099 | 244,293 | +0.83(+15.71%) |
May 16, 2023 | 4.600 | 5.669 | 4.600 | 5.271 | 333,861 | +0.77(+17.13%) |
May 15, 2023 | 4.700 | 5.000 | 4.330 | 4.500 | 29,180 | +0.00(+0.00%) |
May 12, 2023 | 4.400 | 4.656 | 4.054 | 4.500 | 45,757 | +0.25(+5.88%) |
May 11, 2023 | 4.500 | 4.500 | 4.101 | 4.250 | 14,982 | -0.11(-2.59%) |
May 10, 2023 | 4.400 | 4.500 | 4.300 | 4.363 | 43,346 | -0.03(-0.59%) |
May 09, 2023 | 4.000 | 4.392 | 3.819 | 4.389 | 85,913 | +0.49(+12.54%) |
May 08, 2023 | 3.890 | 4.000 | 3.810 | 3.900 | 16,123 | +0.01(+0.28%) |
May 05, 2023 | 3.900 | 3.900 | 3.800 | 3.889 | 18,010 | -0.03(-0.77%) |
May 04, 2023 | 3.800 | 4.000 | 3.536 | 3.919 | 11,506 | +0.21(+5.75%) |
May 03, 2023 | 4.000 | 4.000 | 3.600 | 3.706 | 21,008 | -0.29(-7.35%) |
May 02, 2023 | 4.100 | 4.200 | 3.950 | 4.000 | 19,209 | +0.00(+0.00%) |
May 01, 2023 | 4.000 | 4.135 | 3.900 | 4.000 | 19,805 | +0.09(+2.22%) |
Apr 28, 2023 | 3.993 | 4.190 | 3.800 | 3.913 | 44,924 | +0.05(+1.37%) |
Apr 27, 2023 | 3.741 | 3.989 | 3.740 | 3.860 | 38,172 | +0.23(+6.37%) |
Apr 26, 2023 | 3.700 | 3.900 | 3.600 | 3.629 | 14,795 | +0.03(+0.81%) |
Apr 25, 2023 | 3.600 | 3.695 | 3.510 | 3.600 | 154,387 | +0.07(+1.93%) |
Apr 24, 2023 | 3.545 | 3.700 | 3.500 | 3.532 | 80,239 | -0.15(-4.10%) |
Apr 21, 2023 | 3.790 | 3.920 | 3.645 | 3.683 | 36,536 | -0.11(-2.82%) |
Apr 20, 2023 | 3.600 | 3.800 | 3.505 | 3.790 | 41,578 | +0.02(+0.53%) |
Apr 19, 2023 | 3.800 | 3.842 | 3.600 | 3.770 | 19,896 | -0.08(-2.00%) |
Apr 18, 2023 | 4.000 | 4.000 | 3.700 | 3.847 | 23,333 | +0.15(+3.97%) |
Apr 17, 2023 | 4.100 | 4.150 | 3.652 | 3.700 | 23,271 | -0.23(-5.83%) |
Apr 14, 2023 | 4.000 | 4.200 | 3.100 | 3.929 | 455,539 | -0.27(-6.45%) |
Apr 13, 2023 | 3.601 | 4.350 | 3.530 | 4.200 | 78,403 | +0.67(+18.98%) |
Apr 12, 2023 | 3.100 | 3.540 | 3.150 | 3.530 | 60,450 | +0.53(+17.67%) |
Apr 11, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 25,957 | -0.15(-4.76%) |
Apr 10, 2023 | 3.100 | 3.310 | 3.100 | 3.150 | 30,133 | +0.05(+1.61%) |
Apr 06, 2023 | 3.200 | 3.247 | 3.100 | 3.100 | 29,596 | -0.20(-6.06%) |
Apr 05, 2023 | 3.100 | 3.390 | 3.100 | 3.300 | 31,430 | +0.20(+6.45%) |
Apr 04, 2023 | 3.400 | 3.400 | 3.100 | 3.100 | 39,489 | -0.16(-4.94%) |