Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.690 | 4.750 | 4.560 | 4.650 | 207,364 | +0.00(+0.00%) |
Jun 29, 2023 | 4.580 | 4.730 | 4.550 | 4.650 | 185,872 | +0.01(+0.22%) |
Jun 28, 2023 | 4.710 | 4.710 | 4.530 | 4.640 | 236,407 | -0.05(-1.07%) |
Jun 27, 2023 | 4.870 | 4.940 | 4.660 | 4.690 | 264,753 | -0.18(-3.70%) |
Jun 26, 2023 | 4.820 | 5.070 | 4.777 | 4.870 | 491,684 | +0.07(+1.46%) |
Jun 23, 2023 | 4.500 | 4.844 | 4.499 | 4.800 | 441,925 | +0.20(+4.35%) |
Jun 22, 2023 | 4.400 | 4.630 | 4.250 | 4.600 | 418,240 | +0.14(+3.14%) |
Jun 21, 2023 | 4.770 | 4.770 | 4.320 | 4.460 | 647,244 | -0.31(-6.50%) |
Jun 20, 2023 | 4.920 | 5.100 | 4.680 | 4.770 | 546,357 | -0.21(-4.22%) |
Jun 16, 2023 | 5.100 | 5.140 | 4.880 | 4.980 | 672,777 | -0.02(-0.40%) |
Jun 15, 2023 | 4.940 | 5.140 | 4.850 | 5.000 | 372,631 | -0.07(-1.38%) |
Jun 14, 2023 | 5.010 | 5.250 | 4.910 | 5.070 | 640,446 | +0.08(+1.60%) |
Jun 13, 2023 | 5.010 | 5.090 | 4.800 | 4.990 | 536,385 | +0.01(+0.20%) |
Jun 12, 2023 | 5.050 | 5.199 | 4.950 | 4.980 | 536,947 | -0.05(-0.99%) |
Jun 09, 2023 | 4.910 | 5.740 | 4.900 | 5.030 | 2,397,687 | +0.34(+7.25%) |
Jun 08, 2023 | 4.860 | 5.000 | 4.560 | 4.690 | 651,447 | -0.16(-3.30%) |
Jun 07, 2023 | 5.090 | 5.200 | 4.750 | 4.850 | 412,545 | -0.20(-3.96%) |
Jun 06, 2023 | 5.020 | 5.350 | 4.960 | 5.050 | 657,906 | -0.01(-0.20%) |
Jun 05, 2023 | 5.280 | 5.300 | 4.911 | 5.060 | 593,432 | -0.20(-3.80%) |
Jun 02, 2023 | 5.240 | 5.350 | 5.020 | 5.260 | 563,035 | +0.03(+0.57%) |
Jun 01, 2023 | 5.150 | 5.459 | 4.850 | 5.230 | 1,307,157 | +0.08(+1.55%) |
May 31, 2023 | 4.610 | 5.670 | 4.571 | 5.150 | 2,673,172 | +0.42(+8.88%) |
May 30, 2023 | 4.670 | 4.850 | 4.260 | 4.730 | 1,042,999 | +0.05(+1.07%) |
May 26, 2023 | 4.030 | 4.880 | 4.030 | 4.680 | 1,907,665 | +0.68(+17.00%) |
May 25, 2023 | 4.580 | 4.680 | 3.950 | 4.000 | 1,138,006 | -0.60(-13.04%) |
May 24, 2023 | 4.750 | 4.837 | 4.440 | 4.600 | 891,434 | -0.26(-5.35%) |
May 23, 2023 | 4.560 | 5.640 | 4.560 | 4.860 | 3,315,994 | +0.25(+5.42%) |
May 22, 2023 | 4.890 | 5.170 | 4.400 | 4.610 | 2,446,508 | -0.30(-6.11%) |
May 19, 2023 | 6.380 | 6.450 | 4.900 | 4.910 | 4,218,077 | -1.44(-22.68%) |
May 18, 2023 | 7.100 | 7.960 | 6.000 | 6.350 | 10,044,228 | -0.30(-4.51%) |
May 17, 2023 | 6.510 | 8.850 | 5.700 | 6.650 | 47,252,840 | +0.37(+5.89%) |
May 16, 2023 | 2.950 | 7.886 | 2.660 | 6.280 | 54,535,688 | +3.20(+103.90%) |
May 15, 2023 | 4.500 | 4.500 | 2.670 | 3.080 | 4,864,657 | -1.92(-38.40%) |
May 12, 2023 | 6.140 | 6.420 | 5.000 | 5.000 | 874,044 | -1.12(-18.30%) |
May 11, 2023 | 6.200 | 6.480 | 6.060 | 6.120 | 223,038 | -0.22(-3.47%) |
May 10, 2023 | 6.340 | 6.380 | 6.180 | 6.340 | 176,204 | +0.00(+0.00%) |
May 09, 2023 | 6.480 | 6.600 | 6.260 | 6.340 | 197,942 | -0.08(-1.25%) |
May 08, 2023 | 6.340 | 6.580 | 6.220 | 6.420 | 243,296 | +0.18(+2.88%) |
May 05, 2023 | 6.060 | 6.600 | 6.060 | 6.240 | 384,334 | +0.20(+3.31%) |
May 04, 2023 | 6.560 | 6.560 | 6.000 | 6.040 | 479,829 | -0.46(-7.08%) |
May 03, 2023 | 7.100 | 7.100 | 6.480 | 6.500 | 475,968 | -0.80(-10.96%) |
May 02, 2023 | 6.960 | 7.700 | 6.800 | 7.300 | 473,061 | +0.40(+5.80%) |
May 01, 2023 | 6.800 | 6.920 | 6.600 | 6.900 | 348,707 | +0.10(+1.47%) |
Apr 28, 2023 | 7.160 | 7.580 | 6.660 | 6.800 | 440,618 | +0.08(+1.19%) |
Apr 27, 2023 | 7.260 | 7.260 | 6.640 | 6.720 | 281,550 | -0.42(-5.88%) |
Apr 26, 2023 | 7.300 | 7.580 | 6.600 | 7.140 | 354,079 | -0.16(-2.19%) |
Apr 25, 2023 | 7.900 | 8.240 | 7.220 | 7.300 | 321,868 | -0.64(-8.06%) |
Apr 24, 2023 | 8.000 | 8.200 | 7.660 | 7.940 | 247,448 | -0.28(-3.41%) |
Apr 21, 2023 | 8.140 | 8.880 | 7.800 | 8.220 | 339,407 | +0.34(+4.31%) |
Apr 20, 2023 | 8.400 | 8.800 | 7.740 | 7.880 | 281,497 | -0.62(-7.29%) |
Apr 19, 2023 | 8.500 | 8.760 | 8.040 | 8.500 | 297,554 | -0.50(-5.56%) |
Apr 18, 2023 | 9.200 | 9.720 | 8.900 | 9.000 | 300,256 | -0.10(-1.10%) |
Apr 17, 2023 | 10.00 | 10.36 | 8.840 | 9.100 | 635,475 | -1.30(-12.50%) |
Apr 14, 2023 | 10.50 | 11.90 | 9.520 | 10.40 | 1,309,035 | +0.34(+3.38%) |
Apr 13, 2023 | 8.120 | 10.98 | 8.000 | 10.06 | 1,223,595 | +1.88(+22.98%) |
Apr 12, 2023 | 8.740 | 9.640 | 8.040 | 8.180 | 264,526 | -0.56(-6.41%) |
Apr 11, 2023 | 7.780 | 8.800 | 7.600 | 8.740 | 617,041 | +0.96(+12.34%) |
Apr 10, 2023 | 7.000 | 8.000 | 6.900 | 7.780 | 470,146 | +0.70(+9.89%) |
Apr 06, 2023 | 6.900 | 7.280 | 6.900 | 7.080 | 250,440 | -0.18(-2.48%) |
Apr 05, 2023 | 7.200 | 7.300 | 7.000 | 7.260 | 226,026 | +0.14(+1.97%) |
Apr 04, 2023 | 7.080 | 7.500 | 6.800 | 7.120 | 310,225 | -0.64(-8.25%) |