Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.350 | 5.490 | 5.270 | 5.305 | 128,309 | -0.12(-2.30%) |
Apr 27, 2023 | 5.390 | 5.545 | 5.210 | 5.430 | 110,945 | +0.08(+1.50%) |
Apr 26, 2023 | 5.530 | 5.632 | 5.300 | 5.350 | 202,206 | -0.11(-2.01%) |
Apr 25, 2023 | 5.680 | 5.840 | 5.450 | 5.460 | 639,931 | -0.23(-4.04%) |
Apr 24, 2023 | 5.650 | 5.720 | 5.440 | 5.690 | 275,649 | +0.08(+1.43%) |
Apr 21, 2023 | 5.340 | 5.630 | 5.300 | 5.610 | 589,423 | +0.35(+6.65%) |
Apr 20, 2023 | 5.160 | 5.290 | 5.060 | 5.260 | 224,247 | +0.07(+1.35%) |
Apr 19, 2023 | 5.140 | 5.330 | 5.110 | 5.190 | 371,541 | +0.04(+0.78%) |
Apr 18, 2023 | 4.800 | 5.189 | 4.670 | 5.150 | 486,058 | +0.38(+7.97%) |
Apr 17, 2023 | 4.900 | 5.030 | 4.690 | 4.770 | 326,328 | -0.07(-1.45%) |
Apr 14, 2023 | 4.780 | 4.910 | 4.700 | 4.840 | 287,359 | +0.06(+1.26%) |
Apr 13, 2023 | 4.830 | 5.000 | 4.760 | 4.780 | 295,710 | -0.03(-0.62%) |
Apr 12, 2023 | 4.750 | 4.912 | 4.700 | 4.810 | 232,995 | +0.08(+1.69%) |
Apr 11, 2023 | 4.440 | 4.819 | 4.350 | 4.730 | 291,320 | +0.28(+6.17%) |
Apr 10, 2023 | 4.220 | 4.530 | 4.180 | 4.455 | 363,254 | +0.24(+5.57%) |
Apr 06, 2023 | 3.980 | 4.230 | 3.920 | 4.220 | 295,635 | +0.20(+4.98%) |
Apr 05, 2023 | 3.980 | 4.380 | 3.890 | 4.020 | 161,138 | +0.05(+1.26%) |
Apr 04, 2023 | 4.030 | 4.250 | 3.795 | 3.970 | 264,058 | +0.02(+0.51%) |
Apr 03, 2023 | 3.830 | 3.970 | 3.750 | 3.950 | 221,925 | +0.10(+2.60%) |
Mar 31, 2023 | 3.850 | 3.930 | 3.810 | 3.850 | 182,627 | +0.00(+0.00%) |
Mar 30, 2023 | 4.080 | 4.080 | 3.750 | 3.850 | 300,993 | -0.13(-3.27%) |
Mar 29, 2023 | 3.980 | 4.090 | 3.900 | 3.980 | 491,785 | +0.11(+2.84%) |
Mar 28, 2023 | 3.950 | 4.080 | 3.780 | 3.870 | 2,028,109 | -0.01(-0.26%) |
Mar 27, 2023 | 3.880 | 4.000 | 3.850 | 3.880 | 199,039 | +0.05(+1.31%) |
Mar 24, 2023 | 3.700 | 3.900 | 3.650 | 3.830 | 320,116 | +0.09(+2.41%) |
Mar 23, 2023 | 3.790 | 3.910 | 3.640 | 3.740 | 265,937 | -0.03(-0.80%) |
Mar 22, 2023 | 4.000 | 4.000 | 3.740 | 3.770 | 348,288 | -0.22(-5.51%) |
Mar 21, 2023 | 4.140 | 4.250 | 3.975 | 3.990 | 867,240 | -0.10(-2.56%) |
Mar 20, 2023 | 4.070 | 4.170 | 4.020 | 4.095 | 236,123 | +0.02(+0.61%) |
Mar 17, 2023 | 4.140 | 4.160 | 4.000 | 4.070 | 358,222 | -0.08(-1.93%) |
Mar 16, 2023 | 4.140 | 4.215 | 4.000 | 4.150 | 417,261 | -0.05(-1.19%) |
Mar 15, 2023 | 4.380 | 4.440 | 4.180 | 4.200 | 192,561 | -0.29(-6.46%) |
Mar 14, 2023 | 4.470 | 4.880 | 4.330 | 4.490 | 272,269 | +0.05(+1.13%) |
Mar 13, 2023 | 4.480 | 4.600 | 4.370 | 4.440 | 297,426 | +0.09(+2.07%) |
Mar 10, 2023 | 4.740 | 4.740 | 4.300 | 4.350 | 293,018 | -0.38(-8.03%) |
Mar 09, 2023 | 4.980 | 5.175 | 4.560 | 4.730 | 502,168 | -0.27(-5.40%) |
Mar 08, 2023 | 4.980 | 5.250 | 4.910 | 5.000 | 365,932 | +0.09(+1.83%) |
Mar 07, 2023 | 4.500 | 5.035 | 4.380 | 4.910 | 2,691,504 | +0.50(+11.34%) |
Mar 06, 2023 | 4.690 | 4.740 | 4.360 | 4.410 | 522,177 | -0.32(-6.77%) |
Mar 03, 2023 | 5.050 | 5.080 | 4.675 | 4.730 | 1,681,371 | -0.32(-6.34%) |
Mar 02, 2023 | 5.030 | 5.150 | 4.720 | 5.050 | 353,269 | -0.06(-1.17%) |
Mar 01, 2023 | 5.270 | 5.390 | 5.095 | 5.110 | 590,960 | -0.22(-4.13%) |
Feb 28, 2023 | 5.400 | 5.470 | 5.320 | 5.330 | 376,591 | -0.07(-1.30%) |
Feb 27, 2023 | 5.440 | 5.440 | 5.100 | 5.400 | 494,026 | +0.01(+0.19%) |
Feb 24, 2023 | 5.270 | 5.418 | 5.240 | 5.390 | 420,534 | -0.02(-0.28%) |
Feb 23, 2023 | 5.510 | 5.520 | 5.200 | 5.405 | 294,459 | -0.08(-1.55%) |
Feb 22, 2023 | 5.620 | 5.846 | 5.350 | 5.490 | 1,626,971 | -0.25(-4.36%) |
Feb 21, 2023 | 5.900 | 5.935 | 5.650 | 5.740 | 495,758 | -0.21(-3.53%) |
Feb 17, 2023 | 5.870 | 6.010 | 5.820 | 5.950 | 391,676 | +0.01(+0.17%) |
Feb 16, 2023 | 5.890 | 6.110 | 5.862 | 5.940 | 596,962 | +0.04(+0.68%) |
Feb 15, 2023 | 5.970 | 5.980 | 5.760 | 5.900 | 942,548 | +0.03(+0.51%) |
Feb 14, 2023 | 6.310 | 6.470 | 5.800 | 5.870 | 2,075,536 | -0.46(-7.27%) |
Feb 13, 2023 | 6.700 | 6.940 | 6.130 | 6.330 | 156,201 | -0.34(-5.10%) |
Feb 10, 2023 | 6.830 | 6.890 | 6.630 | 6.670 | 2,836,790 | -0.13(-1.91%) |
Feb 09, 2023 | 6.420 | 6.900 | 6.420 | 6.800 | 1,240,243 | +0.34(+5.26%) |
Feb 08, 2023 | 7.050 | 7.050 | 6.400 | 6.460 | 75,782 | -0.64(-9.01%) |
Feb 07, 2023 | 7.090 | 7.235 | 7.000 | 7.100 | 45,318 | +0.01(+0.14%) |
Feb 06, 2023 | 7.140 | 7.490 | 6.980 | 7.090 | 92,507 | -0.01(-0.14%) |
Feb 03, 2023 | 7.010 | 7.420 | 7.010 | 7.100 | 125,354 | +0.04(+0.57%) |
Feb 02, 2023 | 7.240 | 7.260 | 6.960 | 7.060 | 221,085 | -0.14(-1.94%) |