Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.920 | 6.260 | 5.850 | 6.230 | 611,072 | +0.30(+5.06%) |
Apr 27, 2023 | 5.540 | 6.060 | 5.540 | 5.930 | 741,096 | +0.45(+8.21%) |
Apr 26, 2023 | 5.450 | 5.590 | 5.350 | 5.480 | 567,022 | +0.01(+0.18%) |
Apr 25, 2023 | 5.650 | 5.660 | 5.340 | 5.470 | 809,746 | -0.30(-5.20%) |
Apr 24, 2023 | 6.090 | 6.140 | 5.630 | 5.770 | 1,461,235 | -0.38(-6.18%) |
Apr 21, 2023 | 6.240 | 6.320 | 5.870 | 6.150 | 1,089,423 | -0.08(-1.28%) |
Apr 20, 2023 | 5.630 | 6.290 | 5.410 | 6.230 | 2,611,092 | +0.52(+9.11%) |
Apr 19, 2023 | 5.610 | 5.850 | 5.445 | 5.710 | 1,093,608 | +0.01(+0.18%) |
Apr 18, 2023 | 5.470 | 5.725 | 5.210 | 5.700 | 797,224 | +0.35(+6.54%) |
Apr 17, 2023 | 5.650 | 5.670 | 5.275 | 5.350 | 665,763 | -0.30(-5.31%) |
Apr 14, 2023 | 5.270 | 5.985 | 5.270 | 5.650 | 1,915,629 | +0.47(+9.07%) |
Apr 13, 2023 | 5.050 | 5.200 | 5.025 | 5.180 | 525,070 | +0.15(+2.98%) |
Apr 12, 2023 | 5.130 | 5.160 | 4.975 | 5.030 | 411,633 | -0.02(-0.40%) |
Apr 11, 2023 | 5.050 | 5.150 | 5.013 | 5.050 | 437,739 | +0.04(+0.80%) |
Apr 10, 2023 | 4.760 | 5.020 | 4.760 | 5.010 | 423,159 | +0.25(+5.25%) |
Apr 06, 2023 | 4.860 | 4.870 | 4.710 | 4.760 | 336,004 | -0.10(-2.06%) |
Apr 05, 2023 | 4.810 | 4.950 | 4.702 | 4.860 | 349,222 | +0.06(+1.25%) |
Apr 04, 2023 | 4.810 | 5.020 | 4.570 | 4.800 | 973,917 | -0.01(-0.21%) |
Apr 03, 2023 | 5.220 | 5.240 | 4.732 | 4.810 | 718,355 | -0.16(-3.22%) |
Mar 31, 2023 | 4.800 | 5.018 | 4.730 | 4.970 | 727,340 | +0.21(+4.41%) |
Mar 30, 2023 | 4.610 | 4.830 | 4.580 | 4.760 | 516,360 | +0.22(+4.85%) |
Mar 29, 2023 | 4.410 | 4.550 | 4.295 | 4.540 | 633,311 | +0.22(+5.09%) |
Mar 28, 2023 | 4.140 | 4.365 | 4.055 | 4.320 | 698,003 | +0.16(+3.85%) |
Mar 27, 2023 | 4.230 | 4.230 | 4.030 | 4.160 | 456,108 | +0.03(+0.73%) |
Mar 24, 2023 | 4.080 | 4.140 | 3.925 | 4.130 | 556,690 | -0.03(-0.72%) |
Mar 23, 2023 | 4.220 | 4.390 | 4.020 | 4.160 | 772,497 | -0.05(-1.19%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.190 | 4.210 | 992,104 | -0.24(-5.39%) |
Mar 21, 2023 | 4.030 | 4.480 | 3.950 | 4.450 | 1,694,120 | +0.51(+12.80%) |
Mar 20, 2023 | 4.020 | 4.050 | 3.940 | 3.945 | 641,832 | -0.06(-1.62%) |
Mar 17, 2023 | 4.420 | 4.485 | 3.930 | 4.010 | 1,647,025 | -0.49(-10.89%) |
Mar 16, 2023 | 4.390 | 4.655 | 4.210 | 4.500 | 1,934,810 | +0.02(+0.45%) |
Mar 15, 2023 | 4.850 | 4.850 | 4.200 | 4.480 | 2,024,985 | -0.60(-11.81%) |
Mar 14, 2023 | 5.650 | 5.720 | 4.840 | 5.080 | 1,072,728 | -0.47(-8.47%) |
Mar 13, 2023 | 5.810 | 5.810 | 5.125 | 5.550 | 1,061,267 | -0.29(-4.97%) |
Mar 10, 2023 | 6.180 | 6.180 | 5.800 | 5.840 | 766,546 | -0.35(-5.65%) |
Mar 09, 2023 | 6.610 | 6.660 | 6.165 | 6.190 | 774,508 | -0.40(-6.07%) |
Mar 08, 2023 | 6.500 | 6.690 | 6.410 | 6.590 | 476,430 | +0.05(+0.76%) |
Mar 07, 2023 | 6.850 | 6.950 | 6.500 | 6.540 | 719,502 | -0.31(-4.53%) |
Mar 06, 2023 | 7.050 | 7.080 | 6.810 | 6.850 | 449,155 | -0.21(-2.97%) |
Mar 03, 2023 | 6.830 | 7.110 | 6.780 | 7.060 | 498,071 | +0.15(+2.24%) |
Mar 02, 2023 | 7.170 | 7.217 | 6.850 | 6.905 | 485,169 | -0.34(-4.76%) |
Mar 01, 2023 | 7.100 | 7.480 | 7.040 | 7.250 | 648,347 | +0.19(+2.69%) |
Feb 28, 2023 | 7.190 | 7.260 | 6.990 | 7.060 | 582,428 | -0.09(-1.26%) |
Feb 27, 2023 | 7.120 | 7.400 | 7.080 | 7.150 | 479,195 | +0.09(+1.27%) |
Feb 24, 2023 | 7.030 | 7.140 | 6.910 | 7.060 | 390,858 | -0.12(-1.67%) |
Feb 23, 2023 | 6.790 | 7.220 | 6.760 | 7.180 | 616,120 | +0.49(+7.32%) |
Feb 22, 2023 | 6.750 | 6.860 | 6.600 | 6.690 | 384,181 | -0.05(-0.74%) |
Feb 21, 2023 | 6.720 | 6.850 | 6.610 | 6.740 | 334,830 | -0.07(-1.03%) |
Feb 17, 2023 | 6.980 | 7.250 | 6.795 | 6.810 | 388,704 | -0.24(-3.40%) |
Feb 16, 2023 | 7.050 | 7.240 | 6.950 | 7.050 | 319,193 | -0.14(-1.95%) |
Feb 15, 2023 | 6.820 | 7.210 | 6.760 | 7.190 | 425,201 | +0.32(+4.66%) |
Feb 14, 2023 | 6.920 | 7.090 | 6.800 | 6.870 | 329,995 | -0.12(-1.72%) |
Feb 13, 2023 | 7.050 | 7.170 | 6.950 | 6.990 | 297,851 | -0.11(-1.55%) |
Feb 10, 2023 | 6.630 | 7.130 | 6.630 | 7.100 | 382,063 | +0.49(+7.41%) |
Feb 09, 2023 | 7.110 | 7.160 | 6.170 | 6.610 | 851,456 | -0.47(-6.64%) |
Feb 08, 2023 | 7.210 | 7.280 | 7.010 | 7.080 | 615,174 | -0.13(-1.80%) |
Feb 07, 2023 | 6.840 | 7.250 | 6.760 | 7.210 | 547,349 | +0.37(+5.41%) |
Feb 06, 2023 | 7.000 | 7.070 | 6.630 | 6.840 | 798,670 | -0.10(-1.44%) |
Feb 03, 2023 | 6.530 | 7.070 | 6.492 | 6.940 | 1,406,724 | +0.24(+3.58%) |
Feb 02, 2023 | 5.900 | 6.780 | 5.800 | 6.700 | 1,613,650 | +0.83(+14.14%) |