Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.640 | 7.880 | 7.400 | 7.440 | 219,071 | -0.15(-1.98%) |
Jun 29, 2023 | 7.280 | 7.700 | 7.240 | 7.590 | 466,493 | +0.49(+6.90%) |
Jun 28, 2023 | 7.960 | 8.000 | 7.100 | 7.100 | 1,097,897 | -0.96(-11.86%) |
Jun 27, 2023 | 8.440 | 8.550 | 8.040 | 8.055 | 274,441 | -0.50(-5.79%) |
Jun 26, 2023 | 9.450 | 9.450 | 8.070 | 8.550 | 320,586 | -0.22(-2.51%) |
Jun 23, 2023 | 9.240 | 9.270 | 8.540 | 8.770 | 270,272 | -0.48(-5.19%) |
Jun 22, 2023 | 9.620 | 9.649 | 9.250 | 9.250 | 232,575 | -0.47(-4.84%) |
Jun 21, 2023 | 9.740 | 9.975 | 9.410 | 9.720 | 172,264 | -0.09(-0.92%) |
Jun 20, 2023 | 10.30 | 10.35 | 9.600 | 9.810 | 309,345 | -0.47(-4.57%) |
Jun 16, 2023 | 9.910 | 11.12 | 9.900 | 10.28 | 1,414,903 | -0.54(-4.99%) |
Jun 15, 2023 | 11.12 | 12.00 | 9.960 | 10.82 | 738,391 | +1.50(+16.09%) |
Jun 14, 2023 | 9.310 | 9.620 | 9.170 | 9.320 | 105,064 | -0.21(-2.20%) |
Jun 13, 2023 | 9.650 | 10.08 | 8.800 | 9.530 | 288,807 | -0.36(-3.64%) |
Jun 12, 2023 | 10.49 | 11.20 | 9.830 | 9.890 | 372,642 | -0.66(-6.26%) |
Jun 09, 2023 | 11.21 | 11.21 | 10.30 | 10.55 | 213,205 | -0.61(-5.47%) |
Jun 08, 2023 | 11.01 | 11.26 | 10.90 | 11.16 | 107,603 | -0.04(-0.36%) |
Jun 07, 2023 | 11.38 | 11.55 | 11.01 | 11.20 | 170,473 | -0.35(-3.03%) |
Jun 06, 2023 | 12.00 | 13.33 | 11.21 | 11.55 | 421,602 | -0.50(-4.15%) |
Jun 05, 2023 | 11.76 | 12.80 | 11.75 | 12.05 | 253,838 | +0.09(+0.75%) |
Jun 02, 2023 | 11.75 | 12.05 | 11.41 | 11.96 | 231,209 | -0.10(-0.83%) |
Jun 01, 2023 | 11.95 | 12.47 | 11.03 | 12.06 | 294,419 | -0.18(-1.47%) |
May 31, 2023 | 11.40 | 13.44 | 10.20 | 12.24 | 1,051,202 | -0.24(-1.92%) |
May 30, 2023 | 12.60 | 15.18 | 12.00 | 12.48 | 1,644,441 | +0.36(+2.97%) |
May 26, 2023 | 6.000 | 14.52 | 5.520 | 12.12 | 7,006,349 | +6.75(+125.55%) |
May 25, 2023 | 5.280 | 5.880 | 4.932 | 5.374 | 104,824 | +0.06(+1.08%) |
May 24, 2023 | 5.334 | 5.519 | 5.280 | 5.316 | 25,047 | -0.18(-3.32%) |
May 23, 2023 | 5.640 | 5.748 | 5.388 | 5.498 | 42,471 | -0.14(-2.51%) |
May 22, 2023 | 6.000 | 6.000 | 5.280 | 5.640 | 98,110 | +0.24(+4.44%) |
May 19, 2023 | 5.520 | 5.640 | 5.160 | 5.400 | 133,406 | +0.30(+5.88%) |
May 18, 2023 | 5.040 | 5.159 | 4.741 | 5.100 | 82,859 | +0.29(+5.99%) |
May 17, 2023 | 5.077 | 5.077 | 4.680 | 4.812 | 57,527 | -0.26(-5.20%) |
May 16, 2023 | 5.160 | 5.172 | 4.920 | 5.076 | 53,135 | +0.05(+0.91%) |
May 15, 2023 | 4.980 | 5.083 | 4.932 | 5.030 | 38,990 | +0.23(+4.77%) |
May 12, 2023 | 5.160 | 5.160 | 4.740 | 4.801 | 48,049 | -0.12(-2.41%) |
May 11, 2023 | 5.228 | 5.228 | 4.824 | 4.920 | 59,238 | -0.19(-3.76%) |
May 10, 2023 | 5.004 | 5.167 | 4.945 | 5.112 | 23,997 | -0.05(-0.93%) |
May 09, 2023 | 5.023 | 5.160 | 4.956 | 5.160 | 32,102 | +0.12(+2.38%) |
May 08, 2023 | 5.184 | 5.256 | 4.800 | 5.040 | 52,666 | -0.11(-2.10%) |
May 05, 2023 | 5.400 | 5.400 | 4.800 | 5.148 | 51,362 | -0.21(-3.83%) |
May 04, 2023 | 5.400 | 5.411 | 5.160 | 5.353 | 40,623 | +0.07(+1.39%) |
May 03, 2023 | 5.400 | 5.430 | 5.160 | 5.280 | 64,760 | +0.06(+1.15%) |
May 02, 2023 | 5.400 | 5.400 | 5.160 | 5.220 | 54,556 | -0.06(-1.14%) |
May 01, 2023 | 4.800 | 5.400 | 4.726 | 5.280 | 94,806 | +0.59(+12.65%) |
Apr 28, 2023 | 4.800 | 4.800 | 4.560 | 4.687 | 50,015 | -0.03(-0.64%) |
Apr 27, 2023 | 4.352 | 4.735 | 4.321 | 4.717 | 38,250 | +0.23(+5.14%) |
Apr 26, 2023 | 4.560 | 4.673 | 4.260 | 4.487 | 60,364 | +0.03(+0.73%) |
Apr 25, 2023 | 4.560 | 4.739 | 4.320 | 4.454 | 33,709 | -0.14(-3.08%) |
Apr 24, 2023 | 4.860 | 4.919 | 4.440 | 4.596 | 48,175 | +0.16(+3.51%) |
Apr 21, 2023 | 4.644 | 4.708 | 4.440 | 4.440 | 62,628 | -0.25(-5.32%) |
Apr 20, 2023 | 4.680 | 4.740 | 4.620 | 4.690 | 13,754 | -0.05(-1.06%) |
Apr 19, 2023 | 4.680 | 4.764 | 4.560 | 4.740 | 31,640 | +0.17(+3.62%) |
Apr 18, 2023 | 4.800 | 4.800 | 4.560 | 4.574 | 33,589 | -0.12(-2.53%) |
Apr 17, 2023 | 4.716 | 4.776 | 4.680 | 4.693 | 33,473 | -0.01(-0.20%) |
Apr 14, 2023 | 4.727 | 4.800 | 4.560 | 4.703 | 25,895 | -0.02(-0.43%) |
Apr 13, 2023 | 4.800 | 4.800 | 4.564 | 4.723 | 38,583 | +0.16(+3.58%) |
Apr 12, 2023 | 4.706 | 4.920 | 4.466 | 4.560 | 34,987 | -0.12(-2.54%) |
Apr 11, 2023 | 4.680 | 4.882 | 4.440 | 4.679 | 72,003 | -0.08(-1.69%) |
Apr 10, 2023 | 5.040 | 5.040 | 4.686 | 4.759 | 36,437 | -0.01(-0.13%) |
Apr 06, 2023 | 5.160 | 5.160 | 4.704 | 4.765 | 36,131 | -0.31(-6.12%) |
Apr 05, 2023 | 4.416 | 5.076 | 4.410 | 5.076 | 157,067 | +0.88(+20.86%) |
Apr 04, 2023 | 4.680 | 4.800 | 4.200 | 4.200 | 72,423 | -0.48(-10.26%) |