Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.875 | 4.885 | 4.678 | 4.765 | 376,676 | -0.05(-1.04%) |
May 05, 2023 | 4.647 | 4.990 | 4.617 | 4.815 | 559,268 | +0.17(+3.66%) |
May 04, 2023 | 4.750 | 4.822 | 4.620 | 4.645 | 364,531 | -0.05(-0.96%) |
May 03, 2023 | 4.925 | 4.970 | 4.625 | 4.690 | 634,830 | -0.24(-4.92%) |
May 02, 2023 | 5.003 | 5.125 | 4.850 | 4.933 | 414,213 | -0.08(-1.69%) |
May 01, 2023 | 4.975 | 5.250 | 4.845 | 5.018 | 689,745 | +0.02(+0.35%) |
Apr 28, 2023 | 5.205 | 5.250 | 4.777 | 5.000 | 840,140 | -0.33(-6.10%) |
Apr 27, 2023 | 4.775 | 5.880 | 4.620 | 5.325 | 1,479,735 | +0.55(+11.52%) |
Apr 26, 2023 | 4.893 | 5.050 | 4.605 | 4.775 | 659,351 | -0.11(-2.20%) |
Apr 25, 2023 | 5.375 | 5.397 | 4.812 | 4.883 | 637,758 | -0.37(-7.00%) |
Apr 24, 2023 | 5.430 | 5.635 | 5.150 | 5.250 | 606,158 | -0.49(-8.50%) |
Apr 21, 2023 | 5.638 | 5.872 | 5.025 | 5.737 | 1,085,756 | -0.04(-0.69%) |
Apr 20, 2023 | 6.058 | 6.122 | 5.625 | 5.777 | 960,704 | -0.65(-10.08%) |
Apr 19, 2023 | 6.500 | 6.747 | 6.300 | 6.425 | 777,557 | -0.08(-1.15%) |
Apr 18, 2023 | 6.715 | 6.942 | 6.388 | 6.500 | 752,231 | -0.01(-0.12%) |
Apr 17, 2023 | 6.062 | 6.625 | 6.000 | 6.508 | 1,014,237 | +0.45(+7.34%) |
Apr 14, 2023 | 6.258 | 6.415 | 5.875 | 6.062 | 1,079,790 | -0.46(-7.12%) |
Apr 13, 2023 | 6.737 | 6.925 | 6.500 | 6.527 | 713,740 | -0.27(-4.01%) |
Apr 12, 2023 | 6.428 | 7.175 | 6.250 | 6.800 | 1,486,953 | +0.22(+3.42%) |
Apr 11, 2023 | 7.200 | 7.213 | 6.062 | 6.575 | 2,051,250 | -0.65(-9.03%) |
Apr 10, 2023 | 6.808 | 7.372 | 6.625 | 7.228 | 3,125,568 | +1.33(+22.50%) |
Apr 06, 2023 | 6.035 | 6.925 | 5.725 | 5.900 | 2,754,185 | -0.26(-4.18%) |
Apr 05, 2023 | 5.125 | 6.375 | 5.125 | 6.157 | 2,715,171 | +0.88(+16.62%) |
Apr 04, 2023 | 5.495 | 5.495 | 5.088 | 5.280 | 925,875 | -0.21(-3.87%) |
Apr 03, 2023 | 5.992 | 6.465 | 5.492 | 5.492 | 1,779,698 | -0.57(-9.44%) |
Mar 31, 2023 | 6.110 | 6.375 | 5.625 | 6.065 | 2,194,131 | -0.63(-9.48%) |
Mar 30, 2023 | 6.798 | 7.872 | 6.037 | 6.700 | 5,022,870 | -0.77(-10.37%) |
Mar 29, 2023 | 5.050 | 8.250 | 4.777 | 7.475 | 8,136,230 | +2.47(+49.50%) |
Mar 28, 2023 | 5.325 | 5.530 | 4.930 | 5.000 | 1,199,959 | -0.54(-9.71%) |
Mar 27, 2023 | 5.320 | 5.753 | 5.000 | 5.537 | 1,639,325 | +0.13(+2.45%) |
Mar 24, 2023 | 5.650 | 5.925 | 4.875 | 5.405 | 5,507,666 | +0.94(+21.12%) |
Mar 23, 2023 | 4.322 | 4.875 | 4.175 | 4.463 | 2,202,111 | +0.12(+2.82%) |
Mar 22, 2023 | 5.000 | 5.125 | 4.275 | 4.340 | 2,451,994 | -0.88(-16.94%) |
Mar 21, 2023 | 5.000 | 5.365 | 4.950 | 5.225 | 1,885,212 | -0.15(-2.79%) |
Mar 20, 2023 | 5.723 | 5.832 | 5.050 | 5.375 | 1,780,535 | -0.33(-5.87%) |
Mar 17, 2023 | 6.713 | 7.173 | 5.570 | 5.710 | 4,068,896 | -0.29(-4.79%) |
Mar 16, 2023 | 5.000 | 6.625 | 4.867 | 5.997 | 6,339,730 | +0.86(+16.68%) |
Mar 15, 2023 | 5.250 | 5.600 | 4.875 | 5.140 | 2,753,602 | -0.75(-12.70%) |
Mar 14, 2023 | 5.775 | 6.875 | 5.300 | 5.888 | 4,918,334 | -0.36(-5.80%) |
Mar 13, 2023 | 6.112 | 6.607 | 5.300 | 6.250 | 4,663,254 | -0.43(-6.51%) |
Mar 10, 2023 | 8.250 | 8.395 | 6.088 | 6.685 | 7,052,166 | -2.20(-24.78%) |
Mar 09, 2023 | 10.31 | 10.62 | 8.000 | 8.887 | 8,842,380 | +0.32(+3.77%) |
Mar 08, 2023 | 8.688 | 12.47 | 7.900 | 8.565 | 16,969,408 | -5.44(-38.82%) |
Mar 07, 2023 | 23.06 | 24.75 | 10.80 | 14.00 | 26,478,292 | -5.14(-26.85%) |
Mar 06, 2023 | 15.12 | 20.00 | 13.96 | 19.14 | 14,047,560 | +6.26(+48.64%) |
Mar 03, 2023 | 12.51 | 14.18 | 12.50 | 12.88 | 5,002,793 | -0.59(-4.35%) |
Mar 02, 2023 | 11.93 | 14.72 | 11.53 | 13.46 | 10,481,033 | +2.02(+17.66%) |