Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.895 | 4.961 | 4.520 | 4.625 | 153,260 | -0.25(-5.13%) |
Apr 27, 2023 | 4.600 | 4.908 | 4.301 | 4.875 | 94,278 | +0.39(+8.79%) |
Apr 26, 2023 | 4.600 | 4.719 | 4.403 | 4.481 | 95,488 | -0.12(-2.50%) |
Apr 25, 2023 | 4.600 | 4.795 | 4.338 | 4.596 | 108,473 | -0.09(-1.90%) |
Apr 24, 2023 | 4.700 | 4.899 | 4.352 | 4.685 | 146,791 | -0.05(-1.14%) |
Apr 21, 2023 | 4.700 | 4.900 | 4.600 | 4.739 | 111,558 | -0.05(-1.15%) |
Apr 20, 2023 | 4.796 | 5.012 | 4.700 | 4.794 | 116,566 | -0.06(-1.20%) |
Apr 19, 2023 | 5.300 | 5.300 | 4.700 | 4.852 | 213,408 | -0.53(-9.93%) |
Apr 18, 2023 | 5.200 | 5.455 | 5.000 | 5.387 | 128,904 | +0.22(+4.28%) |
Apr 17, 2023 | 5.452 | 5.452 | 4.800 | 5.166 | 210,487 | +0.11(+2.18%) |
Apr 14, 2023 | 5.115 | 5.480 | 4.939 | 5.056 | 177,694 | -0.25(-4.73%) |
Apr 13, 2023 | 4.322 | 5.625 | 4.200 | 5.307 | 482,941 | +1.13(+26.93%) |
Apr 12, 2023 | 4.210 | 4.440 | 3.735 | 4.181 | 472,292 | +0.02(+0.43%) |
Apr 11, 2023 | 4.640 | 4.719 | 4.162 | 4.163 | 375,841 | -0.34(-7.47%) |
Apr 10, 2023 | 5.251 | 5.265 | 4.490 | 4.499 | 433,721 | -0.50(-10.00%) |
Apr 06, 2023 | 4.900 | 5.445 | 4.900 | 4.999 | 282,689 | +0.06(+1.19%) |
Apr 05, 2023 | 5.500 | 5.689 | 4.660 | 4.940 | 318,925 | -0.55(-10.07%) |
Apr 04, 2023 | 5.600 | 6.221 | 5.450 | 5.493 | 300,543 | -0.11(-2.05%) |
Apr 03, 2023 | 6.689 | 6.689 | 5.500 | 5.608 | 291,362 | -0.72(-11.38%) |
Mar 31, 2023 | 6.600 | 6.699 | 6.307 | 6.328 | 174,156 | -0.20(-3.03%) |
Mar 30, 2023 | 6.899 | 6.899 | 6.525 | 6.526 | 96,124 | -0.06(-0.85%) |
Mar 29, 2023 | 6.900 | 7.044 | 6.500 | 6.582 | 114,422 | -0.12(-1.76%) |
Mar 28, 2023 | 7.100 | 7.100 | 6.616 | 6.700 | 198,619 | -0.12(-1.69%) |
Mar 27, 2023 | 6.759 | 7.189 | 6.526 | 6.815 | 150,187 | +0.29(+4.48%) |
Mar 24, 2023 | 6.964 | 7.000 | 6.500 | 6.523 | 139,111 | -0.24(-3.49%) |
Mar 23, 2023 | 7.337 | 7.400 | 6.630 | 6.759 | 186,859 | -0.24(-3.48%) |
Mar 22, 2023 | 7.900 | 7.982 | 7.000 | 7.003 | 182,922 | -0.64(-8.37%) |
Mar 21, 2023 | 8.100 | 8.398 | 7.600 | 7.643 | 114,793 | -0.33(-4.08%) |
Mar 20, 2023 | 8.653 | 8.874 | 7.900 | 7.968 | 112,316 | -0.27(-3.31%) |
Mar 17, 2023 | 8.900 | 8.992 | 8.100 | 8.241 | 305,405 | -0.62(-6.94%) |
Mar 16, 2023 | 8.610 | 9.100 | 8.500 | 8.856 | 122,234 | +0.14(+1.58%) |
Mar 15, 2023 | 9.200 | 9.399 | 8.593 | 8.718 | 139,832 | -0.51(-5.49%) |
Mar 14, 2023 | 9.999 | 10.20 | 9.160 | 9.224 | 200,929 | -0.36(-3.75%) |
Mar 13, 2023 | 10.00 | 10.10 | 7.600 | 9.583 | 375,965 | -0.52(-5.12%) |
Mar 10, 2023 | 10.30 | 10.50 | 10.00 | 10.10 | 160,863 | -0.20(-1.94%) |
Mar 09, 2023 | 11.30 | 11.55 | 10.00 | 10.30 | 261,709 | -1.20(-10.43%) |
Mar 08, 2023 | 11.50 | 11.75 | 11.20 | 11.50 | 56,339 | -0.10(-0.86%) |
Mar 07, 2023 | 11.20 | 12.00 | 11.20 | 11.60 | 74,353 | +0.40(+3.57%) |
Mar 06, 2023 | 11.50 | 12.10 | 11.10 | 11.20 | 131,213 | -0.10(-0.88%) |
Mar 03, 2023 | 11.30 | 11.51 | 11.10 | 11.30 | 77,995 | +0.10(+0.89%) |
Mar 02, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 50,390 | +0.00(+0.00%) |
Mar 01, 2023 | 11.10 | 11.40 | 11.00 | 11.20 | 70,228 | +0.10(+0.90%) |
Feb 28, 2023 | 11.00 | 11.40 | 11.00 | 11.10 | 70,094 | +0.00(+0.00%) |
Feb 27, 2023 | 11.10 | 11.30 | 11.05 | 11.10 | 99,450 | -0.10(-0.89%) |
Feb 24, 2023 | 11.30 | 11.30 | 11.05 | 11.20 | 74,956 | -0.10(-0.88%) |
Feb 23, 2023 | 11.30 | 11.50 | 11.10 | 11.30 | 65,093 | +0.10(+0.89%) |
Feb 22, 2023 | 11.20 | 11.50 | 11.00 | 11.20 | 99,321 | +0.20(+1.82%) |
Feb 21, 2023 | 11.20 | 11.49 | 11.00 | 11.00 | 112,993 | -0.30(-2.65%) |
Feb 17, 2023 | 11.60 | 11.60 | 11.00 | 11.30 | 185,295 | -0.10(-0.88%) |
Feb 16, 2023 | 11.60 | 12.25 | 11.30 | 11.40 | 95,802 | -0.40(-3.39%) |
Feb 15, 2023 | 11.20 | 11.80 | 11.20 | 11.80 | 143,895 | +0.50(+4.42%) |
Feb 14, 2023 | 11.20 | 11.60 | 11.00 | 11.30 | 126,523 | -0.10(-0.88%) |
Feb 13, 2023 | 11.40 | 11.60 | 11.10 | 11.40 | 102,605 | +0.00(+0.00%) |
Feb 10, 2023 | 12.10 | 12.25 | 11.30 | 11.40 | 165,293 | -0.70(-5.79%) |
Feb 09, 2023 | 13.00 | 13.10 | 12.10 | 12.10 | 62,388 | -0.70(-5.47%) |
Feb 08, 2023 | 12.80 | 13.20 | 12.69 | 12.80 | 60,098 | -0.20(-1.54%) |
Feb 07, 2023 | 13.30 | 13.30 | 12.50 | 13.00 | 76,350 | -0.10(-0.76%) |
Feb 06, 2023 | 13.70 | 14.00 | 13.00 | 13.10 | 83,420 | -0.50(-3.68%) |
Feb 03, 2023 | 13.70 | 14.60 | 13.40 | 13.60 | 122,296 | -0.30(-2.16%) |
Feb 02, 2023 | 12.80 | 14.00 | 12.70 | 13.90 | 168,036 | +1.30(+10.32%) |