Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.441 | 4.498 | 4.320 | 4.440 | 32,988 | -0.12(-2.61%) |
Apr 27, 2023 | 4.440 | 4.615 | 4.351 | 4.559 | 15,464 | +0.15(+3.35%) |
Apr 26, 2023 | 4.418 | 4.440 | 4.365 | 4.411 | 16,294 | -0.01(-0.16%) |
Apr 25, 2023 | 4.560 | 4.553 | 4.350 | 4.418 | 11,192 | -0.17(-3.74%) |
Apr 24, 2023 | 4.440 | 4.616 | 4.332 | 4.590 | 46,200 | +0.09(+2.00%) |
Apr 21, 2023 | 4.560 | 4.652 | 4.464 | 4.500 | 17,783 | -0.06(-1.32%) |
Apr 20, 2023 | 4.423 | 4.620 | 4.423 | 4.560 | 13,799 | +0.00(+0.00%) |
Apr 19, 2023 | 4.620 | 4.740 | 4.471 | 4.560 | 14,449 | -0.06(-1.30%) |
Apr 18, 2023 | 4.680 | 4.854 | 4.428 | 4.620 | 27,002 | -0.23(-4.82%) |
Apr 17, 2023 | 4.860 | 4.860 | 4.591 | 4.854 | 14,411 | -0.01(-0.12%) |
Apr 14, 2023 | 4.999 | 5.216 | 4.681 | 4.860 | 62,862 | +0.06(+1.25%) |
Apr 13, 2023 | 4.979 | 4.992 | 4.638 | 4.800 | 35,154 | -0.04(-0.84%) |
Apr 12, 2023 | 4.530 | 5.100 | 4.530 | 4.841 | 50,876 | +0.39(+8.67%) |
Apr 11, 2023 | 4.320 | 4.515 | 4.260 | 4.454 | 19,583 | +0.14(+3.27%) |
Apr 10, 2023 | 4.482 | 4.500 | 4.206 | 4.313 | 32,627 | -0.17(-3.76%) |
Apr 06, 2023 | 4.800 | 4.800 | 4.470 | 4.482 | 33,439 | -0.32(-6.62%) |
Apr 05, 2023 | 5.219 | 5.219 | 4.620 | 4.800 | 36,501 | -0.32(-6.16%) |
Apr 04, 2023 | 5.100 | 5.291 | 5.040 | 5.115 | 19,485 | -0.00(-0.05%) |
Apr 03, 2023 | 4.920 | 5.196 | 4.920 | 5.117 | 50,168 | +0.20(+4.01%) |
Mar 31, 2023 | 5.040 | 5.040 | 4.860 | 4.920 | 25,930 | +0.12(+2.50%) |
Mar 30, 2023 | 4.800 | 5.026 | 4.770 | 4.800 | 28,911 | +0.00(+0.00%) |
Mar 29, 2023 | 5.100 | 5.100 | 4.680 | 4.800 | 36,901 | -0.01(-0.11%) |
Mar 28, 2023 | 4.680 | 4.848 | 4.566 | 4.805 | 25,485 | +0.24(+5.15%) |
Mar 27, 2023 | 5.280 | 5.340 | 4.500 | 4.570 | 64,728 | -0.16(-3.34%) |
Mar 24, 2023 | 4.980 | 5.100 | 4.619 | 4.728 | 23,796 | -0.20(-4.14%) |
Mar 23, 2023 | 5.040 | 5.339 | 4.920 | 4.932 | 53,075 | -0.05(-1.06%) |
Mar 22, 2023 | 4.260 | 5.177 | 4.200 | 4.985 | 81,285 | +0.72(+17.01%) |
Mar 21, 2023 | 4.194 | 4.320 | 4.039 | 4.260 | 34,997 | +0.17(+4.27%) |
Mar 20, 2023 | 4.560 | 4.560 | 3.930 | 4.085 | 106,605 | -0.09(-2.11%) |
Mar 17, 2023 | 4.560 | 4.615 | 4.114 | 4.174 | 119,398 | -0.43(-9.43%) |
Mar 16, 2023 | 5.286 | 5.460 | 3.831 | 4.608 | 271,720 | -2.23(-32.63%) |
Mar 15, 2023 | 7.380 | 7.380 | 6.840 | 6.840 | 52,411 | -0.36(-5.00%) |
Mar 14, 2023 | 7.620 | 7.740 | 7.140 | 7.200 | 25,741 | -0.30(-4.00%) |
Mar 13, 2023 | 7.860 | 7.920 | 7.500 | 7.500 | 15,188 | -0.66(-8.09%) |
Mar 10, 2023 | 9.180 | 9.292 | 8.160 | 8.160 | 9,462 | -0.96(-10.53%) |
Mar 09, 2023 | 9.240 | 9.420 | 9.061 | 9.120 | 21,197 | +0.06(+0.66%) |
Mar 08, 2023 | 8.520 | 9.180 | 8.520 | 9.060 | 7,746 | +0.42(+4.86%) |
Mar 07, 2023 | 8.820 | 8.869 | 8.640 | 8.640 | 82,403 | -0.24(-2.70%) |
Mar 06, 2023 | 8.640 | 8.940 | 8.400 | 8.880 | 15,065 | +0.30(+3.50%) |
Mar 03, 2023 | 8.340 | 8.640 | 8.340 | 8.580 | 6,655 | +0.18(+2.14%) |
Mar 02, 2023 | 8.460 | 8.631 | 8.286 | 8.400 | 5,317 | -0.18(-2.10%) |
Mar 01, 2023 | 8.700 | 8.880 | 8.580 | 8.580 | 3,128 | -0.06(-0.69%) |
Feb 28, 2023 | 8.760 | 8.880 | 8.460 | 8.640 | 52,230 | +0.00(+0.00%) |
Feb 27, 2023 | 8.520 | 9.000 | 8.520 | 8.640 | 19,793 | +0.06(+0.70%) |
Feb 24, 2023 | 9.000 | 9.000 | 8.580 | 8.580 | 4,656 | -0.36(-4.03%) |
Feb 23, 2023 | 8.700 | 9.127 | 8.700 | 8.940 | 10,053 | +0.18(+2.05%) |
Feb 22, 2023 | 8.820 | 9.172 | 8.520 | 8.760 | 18,586 | -0.36(-3.95%) |
Feb 21, 2023 | 9.960 | 10.14 | 8.580 | 9.120 | 41,422 | -0.78(-7.88%) |
Feb 17, 2023 | 9.840 | 10.14 | 9.660 | 9.900 | 4,056 | -0.06(-0.60%) |
Feb 16, 2023 | 10.38 | 10.54 | 9.780 | 9.960 | 20,579 | -0.30(-2.92%) |
Feb 15, 2023 | 10.02 | 10.86 | 9.840 | 10.26 | 38,354 | +0.36(+3.64%) |
Feb 14, 2023 | 9.360 | 9.960 | 9.360 | 9.900 | 12,504 | +0.42(+4.43%) |
Feb 13, 2023 | 9.480 | 10.44 | 9.060 | 9.480 | 29,692 | +0.12(+1.28%) |
Feb 10, 2023 | 9.360 | 9.660 | 9.240 | 9.360 | 67,670 | -0.06(-0.64%) |
Feb 09, 2023 | 9.420 | 9.539 | 9.240 | 9.420 | 11,116 | -0.12(-1.26%) |
Feb 08, 2023 | 9.660 | 10.26 | 9.240 | 9.540 | 10,683 | -0.18(-1.85%) |
Feb 07, 2023 | 9.600 | 10.08 | 9.180 | 9.720 | 26,141 | +0.06(+0.62%) |
Feb 06, 2023 | 8.880 | 10.44 | 8.820 | 9.660 | 67,275 | +0.84(+9.52%) |
Feb 03, 2023 | 9.000 | 9.300 | 8.820 | 8.820 | 11,927 | -0.06(-0.68%) |
Feb 02, 2023 | 8.100 | 9.120 | 8.100 | 8.880 | 28,964 | +0.84(+10.45%) |