Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.490 | 4.651 | 4.435 | 4.540 | 794,354 | +0.09(+2.02%) |
Apr 27, 2023 | 4.740 | 4.770 | 4.440 | 4.450 | 1,450,107 | -0.20(-4.30%) |
Apr 26, 2023 | 4.320 | 4.680 | 4.306 | 4.650 | 996,045 | +0.16(+3.56%) |
Apr 25, 2023 | 4.530 | 4.700 | 4.430 | 4.490 | 1,300,828 | +0.02(+0.45%) |
Apr 24, 2023 | 4.570 | 4.630 | 4.410 | 4.470 | 1,480,326 | -0.07(-1.54%) |
Apr 21, 2023 | 4.470 | 4.650 | 4.350 | 4.540 | 1,409,265 | +0.19(+4.37%) |
Apr 20, 2023 | 4.260 | 4.380 | 4.131 | 4.350 | 822,338 | +0.00(+0.00%) |
Apr 19, 2023 | 4.380 | 4.410 | 4.240 | 4.350 | 1,488,033 | +0.21(+5.07%) |
Apr 18, 2023 | 4.230 | 4.230 | 3.920 | 4.140 | 1,502,246 | -0.08(-1.90%) |
Apr 17, 2023 | 4.110 | 4.330 | 4.060 | 4.220 | 1,973,043 | +0.26(+6.57%) |
Apr 14, 2023 | 3.860 | 4.165 | 3.780 | 3.960 | 2,247,307 | +0.24(+6.45%) |
Apr 13, 2023 | 3.890 | 3.890 | 3.620 | 3.720 | 2,142,608 | -0.33(-8.15%) |
Apr 12, 2023 | 3.960 | 4.210 | 3.930 | 4.050 | 1,472,149 | -0.13(-3.11%) |
Apr 11, 2023 | 4.330 | 4.330 | 3.990 | 4.180 | 1,945,236 | -0.24(-5.43%) |
Apr 10, 2023 | 4.400 | 4.540 | 4.390 | 4.420 | 1,365,542 | +0.18(+4.25%) |
Apr 06, 2023 | 4.340 | 4.500 | 4.210 | 4.240 | 1,392,100 | -0.06(-1.40%) |
Apr 05, 2023 | 4.210 | 4.459 | 4.120 | 4.300 | 1,780,998 | -0.02(-0.46%) |
Apr 04, 2023 | 4.710 | 4.850 | 4.260 | 4.320 | 1,435,129 | -0.45(-9.43%) |
Apr 03, 2023 | 5.030 | 5.150 | 4.640 | 4.770 | 1,315,626 | -0.32(-6.29%) |
Mar 31, 2023 | 4.990 | 5.210 | 4.900 | 5.090 | 1,018,452 | +0.06(+1.19%) |
Mar 30, 2023 | 5.140 | 5.220 | 4.970 | 5.030 | 1,023,702 | -0.23(-4.37%) |
Mar 29, 2023 | 5.290 | 5.345 | 5.114 | 5.260 | 491,945 | +0.09(+1.74%) |
Mar 28, 2023 | 5.560 | 5.650 | 5.125 | 5.170 | 832,525 | -0.41(-7.35%) |
Mar 27, 2023 | 5.940 | 6.020 | 5.580 | 5.580 | 603,556 | -0.03(-0.53%) |
Mar 24, 2023 | 5.680 | 5.820 | 5.474 | 5.610 | 791,806 | -0.12(-2.09%) |
Mar 23, 2023 | 5.960 | 6.100 | 5.500 | 5.730 | 697,846 | -0.42(-6.83%) |
Mar 22, 2023 | 6.450 | 6.520 | 5.750 | 6.150 | 941,304 | -0.39(-5.96%) |
Mar 21, 2023 | 6.170 | 6.740 | 6.170 | 6.540 | 1,304,941 | +0.65(+11.04%) |
Mar 20, 2023 | 5.970 | 6.119 | 5.820 | 5.890 | 1,120,091 | -0.34(-5.46%) |
Mar 17, 2023 | 6.960 | 7.180 | 5.900 | 6.230 | 1,183,456 | -1.10(-15.01%) |
Mar 16, 2023 | 7.150 | 7.810 | 7.130 | 7.330 | 782,753 | +0.16(+2.23%) |
Mar 15, 2023 | 6.780 | 7.470 | 6.780 | 7.170 | 815,211 | +0.00(+0.00%) |
Mar 14, 2023 | 7.400 | 7.579 | 7.070 | 7.170 | 1,249,889 | -0.15(-2.05%) |
Mar 13, 2023 | 7.920 | 8.040 | 7.150 | 7.320 | 2,381,397 | -1.87(-20.35%) |
Mar 10, 2023 | 9.070 | 9.287 | 8.410 | 9.190 | 1,677,831 | -0.57(-5.84%) |
Mar 09, 2023 | 9.340 | 9.898 | 9.070 | 9.760 | 864,594 | +0.07(+0.72%) |
Mar 08, 2023 | 9.490 | 9.811 | 9.050 | 9.690 | 725,593 | +0.18(+1.89%) |
Mar 07, 2023 | 8.750 | 9.680 | 8.730 | 9.510 | 887,059 | +1.09(+12.95%) |
Mar 06, 2023 | 8.120 | 8.590 | 8.081 | 8.420 | 656,283 | +0.42(+5.25%) |
Mar 03, 2023 | 8.140 | 8.340 | 7.960 | 8.000 | 900,566 | -0.38(-4.53%) |
Mar 02, 2023 | 8.590 | 8.630 | 8.355 | 8.380 | 460,250 | +0.02(+0.24%) |
Mar 01, 2023 | 8.740 | 8.800 | 8.150 | 8.360 | 887,702 | -0.67(-7.42%) |
Feb 28, 2023 | 9.390 | 9.580 | 8.800 | 9.030 | 575,804 | -0.30(-3.22%) |
Feb 27, 2023 | 9.420 | 9.580 | 9.180 | 9.330 | 600,112 | -0.24(-2.51%) |
Feb 24, 2023 | 9.730 | 9.915 | 9.530 | 9.570 | 1,300,251 | +0.33(+3.57%) |
Feb 23, 2023 | 9.110 | 9.428 | 8.940 | 9.240 | 739,206 | +0.15(+1.65%) |
Feb 22, 2023 | 8.590 | 9.290 | 8.590 | 9.090 | 769,322 | +0.51(+5.94%) |
Feb 21, 2023 | 8.390 | 8.690 | 8.140 | 8.580 | 449,793 | +0.34(+4.13%) |
Feb 17, 2023 | 8.380 | 8.770 | 8.181 | 8.240 | 1,161,931 | +0.17(+2.11%) |
Feb 16, 2023 | 8.250 | 8.480 | 7.810 | 8.070 | 593,489 | +0.11(+1.38%) |
Feb 15, 2023 | 7.830 | 8.170 | 7.830 | 7.960 | 798,131 | +0.61(+8.30%) |
Feb 14, 2023 | 7.510 | 7.760 | 7.200 | 7.350 | 595,917 | -0.08(-1.08%) |
Feb 13, 2023 | 7.470 | 7.590 | 7.240 | 7.430 | 418,596 | +0.06(+0.81%) |
Feb 10, 2023 | 7.210 | 7.530 | 7.130 | 7.370 | 768,926 | +0.12(+1.66%) |
Feb 09, 2023 | 6.530 | 7.340 | 6.451 | 7.250 | 798,857 | +0.46(+6.77%) |
Feb 08, 2023 | 6.520 | 6.845 | 6.520 | 6.790 | 397,420 | +0.15(+2.26%) |
Feb 07, 2023 | 6.880 | 6.970 | 6.370 | 6.640 | 928,728 | -0.26(-3.77%) |
Feb 06, 2023 | 6.840 | 7.030 | 6.760 | 6.900 | 919,038 | +0.06(+0.88%) |
Feb 03, 2023 | 6.480 | 6.890 | 6.390 | 6.840 | 1,084,494 | +0.82(+13.62%) |
Feb 02, 2023 | 5.410 | 6.172 | 5.400 | 6.020 | 658,282 | +0.49(+8.86%) |