Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.59 | 10.71 | 9.600 | 10.22 | 311,685 | -0.18(-1.73%) |
Jun 29, 2023 | 10.39 | 11.08 | 10.00 | 10.40 | 308,345 | +0.02(+0.23%) |
Jun 28, 2023 | 10.60 | 11.03 | 10.00 | 10.37 | 253,734 | -0.03(-0.27%) |
Jun 27, 2023 | 9.200 | 11.48 | 9.200 | 10.40 | 778,824 | +1.04(+11.11%) |
Jun 26, 2023 | 8.320 | 9.564 | 8.320 | 9.360 | 322,230 | +1.07(+12.93%) |
Jun 23, 2023 | 8.400 | 8.672 | 8.000 | 8.288 | 534,422 | -0.22(-2.63%) |
Jun 22, 2023 | 8.372 | 8.696 | 8.000 | 8.512 | 267,921 | +0.07(+0.85%) |
Jun 21, 2023 | 9.108 | 9.108 | 8.100 | 8.440 | 345,295 | -0.50(-5.59%) |
Jun 20, 2023 | 9.240 | 9.976 | 8.640 | 8.940 | 485,464 | -0.90(-9.15%) |
Jun 16, 2023 | 9.200 | 10.96 | 8.812 | 9.840 | 1,816,007 | +1.14(+13.16%) |
Jun 15, 2023 | 8.272 | 9.480 | 8.004 | 8.696 | 596,100 | +0.30(+3.52%) |
Jun 14, 2023 | 8.396 | 9.096 | 8.004 | 8.400 | 853,958 | +0.57(+7.25%) |
Jun 13, 2023 | 7.376 | 7.948 | 7.096 | 7.832 | 496,743 | +0.83(+11.89%) |
Jun 12, 2023 | 7.400 | 7.508 | 7.000 | 7.000 | 483,822 | -0.37(-4.99%) |
Jun 09, 2023 | 7.520 | 7.904 | 7.200 | 7.368 | 498,173 | -0.08(-1.02%) |
Jun 08, 2023 | 8.132 | 8.200 | 7.200 | 7.444 | 925,427 | -0.56(-6.95%) |
Jun 07, 2023 | 8.392 | 8.804 | 7.960 | 8.000 | 645,683 | -0.01(-0.10%) |
Jun 06, 2023 | 9.316 | 9.432 | 7.800 | 8.008 | 737,758 | -1.20(-12.99%) |
Jun 05, 2023 | 8.188 | 9.600 | 7.552 | 9.204 | 1,643,790 | +1.80(+24.38%) |
Jun 02, 2023 | 6.796 | 7.680 | 6.520 | 7.400 | 627,814 | +0.72(+10.84%) |
Jun 01, 2023 | 6.824 | 7.000 | 6.480 | 6.676 | 448,470 | -0.18(-2.57%) |
May 31, 2023 | 7.796 | 7.800 | 6.612 | 6.852 | 718,307 | -1.04(-13.13%) |
May 30, 2023 | 7.592 | 8.000 | 7.128 | 7.888 | 763,901 | +0.39(+5.17%) |
May 26, 2023 | 7.656 | 7.656 | 7.200 | 7.500 | 518,417 | +0.04(+0.54%) |
May 25, 2023 | 7.976 | 8.376 | 7.080 | 7.460 | 920,100 | -0.47(-5.95%) |
May 24, 2023 | 8.000 | 8.596 | 7.840 | 7.932 | 865,521 | -0.21(-2.56%) |
May 23, 2023 | 8.360 | 8.504 | 7.656 | 8.140 | 1,100,537 | -0.23(-2.77%) |
May 22, 2023 | 8.916 | 9.072 | 8.200 | 8.372 | 770,010 | -0.03(-0.33%) |
May 19, 2023 | 10.44 | 10.60 | 8.000 | 8.400 | 1,434,929 | -2.12(-20.12%) |
May 18, 2023 | 11.34 | 11.72 | 9.880 | 10.52 | 844,514 | -0.02(-0.23%) |
May 17, 2023 | 13.60 | 14.06 | 10.32 | 10.54 | 747,095 | -3.46(-24.71%) |
May 16, 2023 | 15.06 | 15.15 | 14.00 | 14.00 | 147,591 | -1.13(-7.48%) |
May 15, 2023 | 15.20 | 15.53 | 14.60 | 15.13 | 110,140 | +0.13(+0.88%) |
May 12, 2023 | 15.80 | 16.36 | 14.84 | 15.00 | 179,156 | -1.00(-6.23%) |
May 11, 2023 | 15.92 | 16.68 | 15.20 | 16.00 | 192,092 | +0.21(+1.34%) |
May 10, 2023 | 18.37 | 18.37 | 15.28 | 15.78 | 214,510 | -1.55(-8.93%) |
May 09, 2023 | 18.49 | 18.49 | 16.82 | 17.33 | 265,724 | -0.90(-4.92%) |
May 08, 2023 | 18.80 | 18.76 | 17.84 | 18.23 | 128,665 | +0.48(+2.70%) |
May 05, 2023 | 16.07 | 18.40 | 15.94 | 17.75 | 133,121 | +1.80(+11.31%) |
May 04, 2023 | 16.44 | 16.97 | 15.82 | 15.94 | 152,887 | -0.06(-0.37%) |
May 03, 2023 | 16.80 | 17.20 | 16.00 | 16.00 | 130,717 | -0.74(-4.40%) |
May 02, 2023 | 16.00 | 17.06 | 15.76 | 16.74 | 170,991 | +0.73(+4.57%) |
May 01, 2023 | 17.60 | 17.60 | 15.81 | 16.01 | 163,126 | -0.85(-5.05%) |
Apr 28, 2023 | 16.80 | 18.25 | 16.20 | 16.86 | 214,472 | -0.69(-3.94%) |
Apr 27, 2023 | 16.62 | 17.64 | 16.12 | 17.55 | 143,888 | +1.16(+7.10%) |
Apr 26, 2023 | 18.38 | 18.38 | 16.16 | 16.39 | 186,898 | -1.21(-6.89%) |
Apr 25, 2023 | 19.60 | 19.60 | 16.89 | 17.60 | 147,018 | -1.26(-6.70%) |
Apr 24, 2023 | 18.57 | 19.56 | 18.27 | 18.86 | 142,673 | +0.86(+4.80%) |
Apr 21, 2023 | 18.80 | 20.04 | 18.00 | 18.00 | 118,617 | -1.11(-5.82%) |
Apr 20, 2023 | 18.20 | 20.12 | 18.00 | 19.11 | 204,739 | +0.72(+3.89%) |
Apr 19, 2023 | 18.80 | 20.00 | 18.29 | 18.40 | 170,495 | -1.34(-6.81%) |
Apr 18, 2023 | 20.40 | 20.68 | 17.58 | 19.74 | 264,902 | +0.26(+1.36%) |
Apr 17, 2023 | 19.89 | 20.89 | 19.16 | 19.48 | 164,854 | -0.51(-2.56%) |
Apr 14, 2023 | 21.60 | 22.39 | 19.56 | 19.99 | 470,917 | -1.05(-4.98%) |
Apr 13, 2023 | 20.00 | 22.07 | 19.56 | 21.04 | 415,133 | +1.67(+8.63%) |
Apr 12, 2023 | 22.60 | 22.72 | 19.20 | 19.36 | 424,114 | -2.99(-13.38%) |
Apr 11, 2023 | 23.60 | 23.94 | 22.36 | 22.36 | 266,248 | -1.36(-5.75%) |
Apr 10, 2023 | 26.10 | 26.39 | 23.40 | 23.72 | 593,756 | -2.38(-9.12%) |
Apr 06, 2023 | 26.80 | 27.58 | 26.00 | 26.10 | 106,352 | -0.70(-2.63%) |
Apr 05, 2023 | 27.60 | 28.17 | 26.40 | 26.80 | 165,426 | -0.68(-2.49%) |
Apr 04, 2023 | 30.40 | 31.00 | 26.73 | 27.49 | 289,793 | -3.36(-10.88%) |