Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.000 | 5.400 | 4.400 | 4.800 | 95,583 | +0.00(+0.08%) |
Apr 27, 2023 | 4.800 | 5.200 | 4.500 | 4.796 | 161,555 | +0.22(+4.72%) |
Apr 26, 2023 | 4.590 | 4.950 | 4.260 | 4.580 | 213,194 | -0.40(-8.03%) |
Apr 25, 2023 | 4.970 | 8.200 | 4.400 | 4.980 | 4,380,285 | +0.73(+17.29%) |
Apr 24, 2023 | 4.640 | 4.640 | 4.148 | 4.246 | 253,502 | -0.23(-5.22%) |
Apr 21, 2023 | 4.100 | 4.680 | 3.924 | 4.480 | 144,602 | +0.30(+7.28%) |
Apr 20, 2023 | 4.000 | 5.700 | 4.000 | 4.176 | 315,870 | -0.00(-0.10%) |
Apr 19, 2023 | 4.600 | 4.700 | 3.700 | 4.180 | 420,193 | -1.82(-30.33%) |
Apr 18, 2023 | 3.700 | 8.996 | 3.600 | 6.000 | 4,390,895 | +2.55(+73.91%) |
Apr 17, 2023 | 3.602 | 3.710 | 3.230 | 3.450 | 42,767 | -0.20(-5.38%) |
Apr 14, 2023 | 4.186 | 4.198 | 3.632 | 3.646 | 79,249 | -0.80(-18.03%) |
Apr 13, 2023 | 4.844 | 4.944 | 4.200 | 4.448 | 114,283 | -0.50(-10.03%) |
Apr 12, 2023 | 4.758 | 5.392 | 4.600 | 4.944 | 159,926 | -0.03(-0.52%) |
Apr 11, 2023 | 4.400 | 5.940 | 4.000 | 4.970 | 334,933 | -0.61(-10.96%) |
Apr 10, 2023 | 3.200 | 6.998 | 3.002 | 5.582 | 1,332,187 | +2.73(+95.59%) |
Apr 06, 2023 | 3.060 | 3.152 | 2.800 | 2.854 | 51,058 | -0.13(-4.29%) |
Apr 05, 2023 | 3.200 | 3.240 | 2.800 | 2.982 | 52,913 | -0.11(-3.62%) |
Apr 04, 2023 | 3.360 | 3.360 | 2.990 | 3.094 | 43,470 | -0.09(-2.70%) |
Apr 03, 2023 | 3.464 | 3.500 | 3.010 | 3.180 | 51,588 | -0.22(-6.47%) |
Mar 31, 2023 | 3.400 | 3.498 | 3.000 | 3.400 | 45,810 | +0.20(+6.18%) |
Mar 30, 2023 | 3.200 | 3.500 | 2.980 | 3.202 | 86,683 | +0.15(+4.91%) |
Mar 29, 2023 | 3.600 | 3.600 | 2.990 | 3.052 | 66,104 | -0.23(-6.89%) |
Mar 28, 2023 | 3.202 | 3.500 | 3.000 | 3.278 | 66,499 | +0.08(+2.44%) |
Mar 27, 2023 | 3.600 | 3.698 | 3.200 | 3.200 | 49,867 | -0.38(-10.61%) |
Mar 24, 2023 | 3.778 | 3.778 | 3.198 | 3.580 | 57,400 | -0.02(-0.56%) |
Mar 23, 2023 | 4.000 | 4.400 | 3.418 | 3.600 | 69,794 | -0.40(-10.00%) |
Mar 22, 2023 | 4.600 | 4.994 | 3.754 | 4.000 | 60,390 | -0.40(-9.13%) |
Mar 21, 2023 | 5.000 | 5.200 | 4.270 | 4.402 | 43,638 | -0.42(-8.67%) |
Mar 20, 2023 | 5.600 | 5.600 | 4.820 | 4.820 | 22,961 | +0.12(+2.55%) |
Mar 17, 2023 | 6.000 | 6.200 | 4.700 | 4.700 | 25,969 | -1.50(-24.19%) |
Mar 16, 2023 | 6.400 | 6.400 | 6.000 | 6.200 | 14,729 | -0.20(-3.06%) |
Mar 15, 2023 | 6.600 | 6.800 | 6.006 | 6.396 | 15,045 | -0.18(-2.80%) |
Mar 14, 2023 | 6.600 | 7.180 | 6.560 | 6.580 | 8,952 | -0.17(-2.55%) |
Mar 13, 2023 | 7.388 | 7.400 | 6.410 | 6.752 | 16,886 | -0.61(-8.31%) |
Mar 10, 2023 | 7.000 | 7.364 | 6.600 | 7.364 | 23,409 | +0.50(+7.22%) |
Mar 09, 2023 | 7.600 | 7.900 | 6.400 | 6.868 | 22,888 | -0.26(-3.67%) |
Mar 08, 2023 | 7.400 | 7.800 | 7.004 | 7.130 | 7,595 | -0.31(-4.17%) |
Mar 07, 2023 | 8.000 | 8.000 | 7.410 | 7.440 | 6,074 | -0.26(-3.38%) |
Mar 06, 2023 | 7.800 | 7.910 | 7.600 | 7.700 | 6,009 | -0.01(-0.16%) |
Mar 03, 2023 | 7.600 | 7.784 | 7.400 | 7.712 | 7,347 | +0.13(+1.74%) |
Mar 02, 2023 | 7.948 | 7.996 | 7.400 | 7.580 | 9,718 | -0.25(-3.14%) |
Mar 01, 2023 | 8.000 | 8.100 | 7.640 | 7.826 | 8,445 | +0.02(+0.26%) |
Feb 28, 2023 | 8.000 | 8.010 | 7.800 | 7.806 | 9,500 | -0.11(-1.44%) |
Feb 27, 2023 | 8.000 | 8.484 | 7.920 | 7.920 | 4,718 | -0.28(-3.41%) |
Feb 24, 2023 | 8.000 | 8.302 | 7.800 | 8.200 | 5,801 | +0.20(+2.50%) |
Feb 23, 2023 | 8.384 | 8.600 | 8.000 | 8.000 | 5,496 | -0.40(-4.76%) |
Feb 22, 2023 | 8.400 | 8.600 | 8.000 | 8.400 | 7,480 | -0.10(-1.18%) |
Feb 21, 2023 | 8.400 | 9.000 | 8.200 | 8.500 | 12,634 | +0.10(+1.19%) |
Feb 17, 2023 | 8.180 | 8.752 | 7.660 | 8.400 | 14,296 | +0.00(+0.00%) |
Feb 16, 2023 | 8.800 | 8.800 | 8.020 | 8.400 | 19,499 | -0.06(-0.73%) |
Feb 15, 2023 | 8.120 | 9.294 | 7.800 | 8.462 | 31,561 | +0.46(+5.77%) |
Feb 14, 2023 | 8.000 | 8.400 | 7.380 | 8.000 | 17,795 | +0.20(+2.56%) |
Feb 13, 2023 | 8.200 | 8.200 | 7.520 | 7.800 | 15,647 | -0.02(-0.26%) |
Feb 10, 2023 | 8.760 | 8.792 | 7.400 | 7.820 | 44,161 | -0.98(-11.12%) |
Feb 09, 2023 | 9.100 | 9.200 | 8.400 | 8.798 | 21,748 | -0.20(-2.24%) |
Feb 08, 2023 | 9.200 | 9.796 | 8.600 | 9.000 | 17,078 | -0.58(-6.05%) |
Feb 07, 2023 | 9.600 | 9.798 | 9.020 | 9.580 | 23,621 | -0.22(-2.24%) |
Feb 06, 2023 | 9.800 | 10.00 | 9.624 | 9.800 | 24,812 | -0.18(-1.80%) |
Feb 03, 2023 | 10.16 | 10.20 | 9.820 | 9.980 | 15,975 | -0.18(-1.79%) |
Feb 02, 2023 | 10.00 | 10.60 | 9.910 | 10.16 | 41,045 | +0.12(+1.24%) |