Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.010 | 5.220 | 4.990 | 5.210 | 394,831 | +0.18(+3.58%) |
Apr 27, 2023 | 5.050 | 5.120 | 4.970 | 5.030 | 305,505 | +0.03(+0.60%) |
Apr 26, 2023 | 5.030 | 5.088 | 4.955 | 5.000 | 235,359 | -0.03(-0.60%) |
Apr 25, 2023 | 4.970 | 5.090 | 4.919 | 5.030 | 261,233 | +0.02(+0.40%) |
Apr 24, 2023 | 5.030 | 5.110 | 4.980 | 5.010 | 283,769 | -0.04(-0.79%) |
Apr 21, 2023 | 4.900 | 5.105 | 4.880 | 5.050 | 394,814 | +0.18(+3.70%) |
Apr 20, 2023 | 4.820 | 4.910 | 4.800 | 4.870 | 417,794 | +0.04(+0.83%) |
Apr 19, 2023 | 5.050 | 5.050 | 4.820 | 4.830 | 735,621 | -0.27(-5.29%) |
Apr 18, 2023 | 5.190 | 5.240 | 5.030 | 5.100 | 436,493 | -0.12(-2.30%) |
Apr 17, 2023 | 5.170 | 5.265 | 5.140 | 5.220 | 349,098 | +0.00(+0.00%) |
Apr 14, 2023 | 5.310 | 5.415 | 5.140 | 5.220 | 276,377 | -0.06(-1.14%) |
Apr 13, 2023 | 5.260 | 5.309 | 5.150 | 5.280 | 235,576 | +0.02(+0.38%) |
Apr 12, 2023 | 5.360 | 5.390 | 5.230 | 5.260 | 404,002 | -0.06(-1.13%) |
Apr 11, 2023 | 5.150 | 5.340 | 5.075 | 5.320 | 547,402 | +0.18(+3.50%) |
Apr 10, 2023 | 5.090 | 5.240 | 5.050 | 5.140 | 370,765 | +0.05(+0.98%) |
Apr 06, 2023 | 4.970 | 5.165 | 4.950 | 5.090 | 303,675 | +0.11(+2.21%) |
Apr 05, 2023 | 5.070 | 5.100 | 4.790 | 4.980 | 735,131 | -0.19(-3.68%) |
Apr 04, 2023 | 5.290 | 5.290 | 5.070 | 5.170 | 356,930 | -0.12(-2.27%) |
Apr 03, 2023 | 5.150 | 5.330 | 5.090 | 5.290 | 417,398 | +0.15(+2.92%) |
Mar 31, 2023 | 5.060 | 5.150 | 5.010 | 5.140 | 385,072 | +0.12(+2.39%) |
Mar 30, 2023 | 5.040 | 5.150 | 4.990 | 5.020 | 361,486 | +0.03(+0.60%) |
Mar 29, 2023 | 5.040 | 5.165 | 4.935 | 4.990 | 491,945 | +0.00(+0.00%) |
Mar 28, 2023 | 5.050 | 5.071 | 4.880 | 4.990 | 576,340 | -0.06(-1.19%) |
Mar 27, 2023 | 5.070 | 5.090 | 4.980 | 5.050 | 474,974 | -0.02(-0.39%) |
Mar 24, 2023 | 4.890 | 5.090 | 4.860 | 5.070 | 504,638 | +0.14(+2.84%) |
Mar 23, 2023 | 5.060 | 5.140 | 4.900 | 4.930 | 586,344 | -0.08(-1.60%) |
Mar 22, 2023 | 5.150 | 5.170 | 4.960 | 5.010 | 711,343 | -0.16(-3.09%) |
Mar 21, 2023 | 5.150 | 5.240 | 5.070 | 5.170 | 674,027 | +0.09(+1.77%) |
Mar 20, 2023 | 5.120 | 5.190 | 5.000 | 5.080 | 780,485 | -0.09(-1.74%) |
Mar 17, 2023 | 5.510 | 5.510 | 5.040 | 5.170 | 1,576,124 | -0.34(-6.17%) |
Mar 16, 2023 | 5.950 | 6.040 | 5.435 | 5.510 | 2,030,141 | -0.66(-10.70%) |
Mar 15, 2023 | 5.940 | 6.320 | 5.900 | 6.170 | 771,143 | +0.17(+2.83%) |
Mar 14, 2023 | 6.090 | 6.155 | 5.930 | 6.000 | 816,359 | +0.01(+0.17%) |
Mar 13, 2023 | 5.850 | 6.030 | 5.770 | 5.990 | 532,354 | +0.04(+0.67%) |
Mar 10, 2023 | 6.020 | 6.030 | 5.830 | 5.950 | 592,657 | -0.05(-0.83%) |
Mar 09, 2023 | 6.050 | 6.120 | 5.900 | 6.000 | 923,195 | -0.03(-0.50%) |
Mar 08, 2023 | 6.070 | 6.120 | 5.820 | 6.030 | 660,782 | -0.08(-1.31%) |
Mar 07, 2023 | 6.050 | 6.210 | 5.995 | 6.110 | 417,481 | +0.05(+0.83%) |
Mar 06, 2023 | 6.260 | 6.260 | 5.970 | 6.060 | 619,385 | -0.19(-3.04%) |
Mar 03, 2023 | 6.230 | 6.370 | 6.180 | 6.250 | 437,649 | +0.11(+1.79%) |
Mar 02, 2023 | 6.170 | 6.240 | 6.070 | 6.140 | 493,327 | -0.06(-0.97%) |
Mar 01, 2023 | 6.700 | 6.720 | 6.090 | 6.200 | 801,331 | -0.46(-6.91%) |
Feb 28, 2023 | 6.780 | 6.830 | 6.590 | 6.660 | 487,694 | -0.13(-1.91%) |
Feb 27, 2023 | 6.870 | 7.125 | 6.700 | 6.790 | 412,641 | -0.03(-0.44%) |
Feb 24, 2023 | 7.150 | 7.190 | 6.750 | 6.820 | 431,967 | -0.45(-6.19%) |
Feb 23, 2023 | 6.860 | 7.305 | 6.840 | 7.270 | 490,298 | +0.43(+6.29%) |
Feb 22, 2023 | 6.800 | 6.920 | 6.570 | 6.840 | 411,643 | +0.07(+1.03%) |
Feb 21, 2023 | 7.230 | 7.280 | 6.570 | 6.770 | 719,918 | -0.56(-7.64%) |
Feb 17, 2023 | 7.720 | 7.720 | 7.250 | 7.330 | 385,397 | -0.42(-5.42%) |
Feb 16, 2023 | 7.990 | 8.050 | 7.675 | 7.750 | 527,424 | -0.20(-2.52%) |
Feb 15, 2023 | 7.510 | 8.270 | 7.510 | 7.950 | 1,486,213 | +0.42(+5.58%) |
Feb 14, 2023 | 6.940 | 7.620 | 6.878 | 7.530 | 612,806 | +0.53(+7.57%) |
Feb 13, 2023 | 6.810 | 7.010 | 6.676 | 7.000 | 292,112 | +0.13(+1.89%) |
Feb 10, 2023 | 6.820 | 7.010 | 6.750 | 6.870 | 421,223 | -0.02(-0.29%) |
Feb 09, 2023 | 7.010 | 7.040 | 6.710 | 6.890 | 528,239 | -0.11(-1.57%) |
Feb 08, 2023 | 7.040 | 7.177 | 6.910 | 7.000 | 368,662 | -0.10(-1.41%) |
Feb 07, 2023 | 7.400 | 7.420 | 6.900 | 7.100 | 753,807 | -0.24(-3.27%) |
Feb 06, 2023 | 7.020 | 7.400 | 6.910 | 7.340 | 492,177 | +0.32(+4.56%) |
Feb 03, 2023 | 7.050 | 7.190 | 6.840 | 7.020 | 578,567 | -0.06(-0.85%) |
Feb 02, 2023 | 6.670 | 7.240 | 6.550 | 7.080 | 1,431,743 | +0.53(+8.09%) |