Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.841 | 4.250 | 3.774 | 4.117 | 281,231 | +0.29(+7.64%) |
Apr 27, 2023 | 3.674 | 3.866 | 3.616 | 3.825 | 67,640 | +0.19(+5.29%) |
Apr 26, 2023 | 3.733 | 3.747 | 3.607 | 3.632 | 42,209 | -0.04(-1.14%) |
Apr 25, 2023 | 3.683 | 3.758 | 3.666 | 3.674 | 40,995 | -0.07(-1.79%) |
Apr 24, 2023 | 3.774 | 3.833 | 3.658 | 3.741 | 107,523 | -0.11(-2.82%) |
Apr 21, 2023 | 4.008 | 4.008 | 3.766 | 3.850 | 66,000 | -0.11(-2.74%) |
Apr 20, 2023 | 3.966 | 4.050 | 3.900 | 3.958 | 38,119 | -0.07(-1.66%) |
Apr 19, 2023 | 3.975 | 4.133 | 3.897 | 4.025 | 90,499 | +0.06(+1.47%) |
Apr 18, 2023 | 3.841 | 4.092 | 3.783 | 3.966 | 162,611 | +0.16(+4.17%) |
Apr 17, 2023 | 3.908 | 3.992 | 3.624 | 3.808 | 381,886 | -0.16(-4.00%) |
Apr 14, 2023 | 4.050 | 4.075 | 3.933 | 3.966 | 57,431 | -0.08(-1.86%) |
Apr 13, 2023 | 4.092 | 4.159 | 3.983 | 4.042 | 108,611 | -0.08(-2.02%) |
Apr 12, 2023 | 4.192 | 4.192 | 4.058 | 4.125 | 65,246 | -0.01(-0.20%) |
Apr 11, 2023 | 4.209 | 4.275 | 4.067 | 4.133 | 92,199 | -0.08(-1.98%) |
Apr 10, 2023 | 4.033 | 4.376 | 4.033 | 4.217 | 117,874 | +0.13(+3.27%) |
Apr 06, 2023 | 4.250 | 4.359 | 4.067 | 4.083 | 96,941 | -0.16(-3.74%) |
Apr 05, 2023 | 4.259 | 4.334 | 3.983 | 4.242 | 121,088 | -0.15(-3.42%) |
Apr 04, 2023 | 4.468 | 4.513 | 4.359 | 4.392 | 57,750 | -0.16(-3.49%) |
Apr 03, 2023 | 4.493 | 4.714 | 4.292 | 4.551 | 268,305 | +0.18(+4.21%) |
Mar 31, 2023 | 4.117 | 4.442 | 4.076 | 4.367 | 241,932 | +0.32(+7.84%) |
Mar 30, 2023 | 4.551 | 4.793 | 3.908 | 4.050 | 597,009 | -0.99(-19.70%) |
Mar 29, 2023 | 4.793 | 5.085 | 4.651 | 5.044 | 225,097 | +0.39(+8.44%) |
Mar 28, 2023 | 4.776 | 4.843 | 4.594 | 4.651 | 69,584 | -0.12(-2.45%) |
Mar 27, 2023 | 4.818 | 4.935 | 4.760 | 4.768 | 165,340 | -0.10(-2.06%) |
Mar 24, 2023 | 4.751 | 4.948 | 4.751 | 4.868 | 50,544 | -0.01(-0.17%) |
Mar 23, 2023 | 4.768 | 4.994 | 4.718 | 4.877 | 74,431 | +0.16(+3.36%) |
Mar 22, 2023 | 4.868 | 4.868 | 4.651 | 4.718 | 98,802 | -0.13(-2.75%) |
Mar 21, 2023 | 4.843 | 5.027 | 4.748 | 4.852 | 63,748 | +0.03(+0.52%) |
Mar 20, 2023 | 4.568 | 5.085 | 4.530 | 4.827 | 201,930 | +0.18(+3.77%) |
Mar 17, 2023 | 5.144 | 5.144 | 4.493 | 4.651 | 196,818 | -0.48(-9.28%) |
Mar 16, 2023 | 5.077 | 5.319 | 5.019 | 5.127 | 111,790 | -0.06(-1.13%) |
Mar 15, 2023 | 4.969 | 5.227 | 4.944 | 5.186 | 163,114 | +0.18(+3.50%) |
Mar 14, 2023 | 5.202 | 5.227 | 4.935 | 5.010 | 147,938 | -0.13(-2.44%) |
Mar 13, 2023 | 5.261 | 5.461 | 5.090 | 5.136 | 179,513 | -0.28(-5.24%) |
Mar 10, 2023 | 5.695 | 5.708 | 5.328 | 5.419 | 193,201 | -0.33(-5.81%) |
Mar 09, 2023 | 5.962 | 6.025 | 5.728 | 5.753 | 77,334 | -0.21(-3.50%) |
Mar 08, 2023 | 6.029 | 6.071 | 5.879 | 5.962 | 152,719 | -0.11(-1.79%) |
Mar 07, 2023 | 6.138 | 6.163 | 5.895 | 6.071 | 94,616 | -0.08(-1.22%) |
Mar 06, 2023 | 6.263 | 6.263 | 5.804 | 6.146 | 204,519 | -0.17(-2.65%) |
Mar 03, 2023 | 6.213 | 6.396 | 6.154 | 6.313 | 83,239 | +0.12(+1.89%) |
Mar 02, 2023 | 6.146 | 6.255 | 6.062 | 6.196 | 77,050 | -0.03(-0.40%) |
Mar 01, 2023 | 6.104 | 6.346 | 6.021 | 6.221 | 144,144 | +0.14(+2.34%) |
Feb 28, 2023 | 6.204 | 6.313 | 6.037 | 6.079 | 67,052 | -0.08(-1.35%) |
Feb 27, 2023 | 5.779 | 6.330 | 5.779 | 6.163 | 326,838 | +0.38(+6.65%) |
Feb 24, 2023 | 6.071 | 6.096 | 5.728 | 5.779 | 304,899 | -0.43(-6.86%) |
Feb 23, 2023 | 6.380 | 6.380 | 6.146 | 6.204 | 135,708 | -0.09(-1.46%) |
Feb 22, 2023 | 6.330 | 6.417 | 6.113 | 6.296 | 129,019 | -0.08(-1.18%) |
Feb 21, 2023 | 6.605 | 6.806 | 6.229 | 6.371 | 302,951 | -0.18(-2.68%) |
Feb 17, 2023 | 6.781 | 6.781 | 6.484 | 6.547 | 160,729 | -0.33(-4.85%) |
Feb 16, 2023 | 6.889 | 6.973 | 6.764 | 6.881 | 168,860 | -0.09(-1.32%) |
Feb 15, 2023 | 6.939 | 6.998 | 6.538 | 6.973 | 278,769 | -0.03(-0.36%) |
Feb 14, 2023 | 7.399 | 7.499 | 6.731 | 6.998 | 434,611 | -0.38(-5.20%) |
Feb 13, 2023 | 7.290 | 7.390 | 6.923 | 7.382 | 212,330 | +0.12(+1.61%) |
Feb 10, 2023 | 7.031 | 7.343 | 6.948 | 7.265 | 126,722 | +0.06(+0.81%) |
Feb 09, 2023 | 7.424 | 7.635 | 7.031 | 7.206 | 323,441 | -0.20(-2.71%) |
Feb 08, 2023 | 7.014 | 7.582 | 6.847 | 7.407 | 361,574 | +0.65(+9.64%) |
Feb 07, 2023 | 6.689 | 6.998 | 6.637 | 6.756 | 272,257 | +0.03(+0.37%) |
Feb 06, 2023 | 7.925 | 7.925 | 6.363 | 6.731 | 1,006,360 | -1.29(-16.13%) |
Feb 03, 2023 | 7.181 | 8.100 | 7.181 | 8.025 | 552,498 | +0.72(+9.83%) |
Feb 02, 2023 | 7.223 | 7.440 | 7.048 | 7.307 | 377,745 | +0.08(+1.16%) |