Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.060 | 4.270 | 4.030 | 4.200 | 554,877 | +0.15(+3.70%) |
Apr 27, 2023 | 4.010 | 4.140 | 3.990 | 4.050 | 358,516 | +0.05(+1.25%) |
Apr 26, 2023 | 3.930 | 4.080 | 3.890 | 4.000 | 553,081 | +0.07(+1.78%) |
Apr 25, 2023 | 3.960 | 4.145 | 3.900 | 3.930 | 517,354 | -0.07(-1.75%) |
Apr 24, 2023 | 4.100 | 4.150 | 3.920 | 4.000 | 491,721 | -0.10(-2.44%) |
Apr 21, 2023 | 4.090 | 4.220 | 4.030 | 4.100 | 545,509 | +0.03(+0.74%) |
Apr 20, 2023 | 4.190 | 4.190 | 4.030 | 4.070 | 486,102 | -0.13(-3.10%) |
Apr 19, 2023 | 4.220 | 4.280 | 4.170 | 4.200 | 405,251 | -0.06(-1.41%) |
Apr 18, 2023 | 4.480 | 4.510 | 4.230 | 4.260 | 648,150 | -0.17(-3.84%) |
Apr 17, 2023 | 4.260 | 4.470 | 4.225 | 4.430 | 1,201,370 | +0.20(+4.73%) |
Apr 14, 2023 | 4.550 | 4.560 | 4.200 | 4.230 | 418,520 | -0.34(-7.44%) |
Apr 13, 2023 | 4.290 | 4.610 | 4.285 | 4.570 | 598,675 | +0.30(+7.03%) |
Apr 12, 2023 | 4.520 | 4.590 | 4.250 | 4.270 | 469,624 | -0.19(-4.26%) |
Apr 11, 2023 | 4.460 | 4.610 | 4.400 | 4.460 | 507,027 | -0.15(-3.25%) |
Apr 10, 2023 | 4.600 | 4.620 | 4.410 | 4.610 | 489,394 | -0.01(-0.22%) |
Apr 06, 2023 | 4.710 | 4.750 | 4.585 | 4.620 | 471,053 | -0.09(-1.91%) |
Apr 05, 2023 | 4.720 | 4.960 | 4.673 | 4.710 | 605,490 | -0.03(-0.63%) |
Apr 04, 2023 | 4.910 | 4.950 | 4.565 | 4.740 | 983,569 | -0.20(-4.05%) |
Apr 03, 2023 | 4.890 | 5.035 | 4.820 | 4.940 | 827,341 | +0.03(+0.61%) |
Mar 31, 2023 | 4.930 | 5.060 | 4.895 | 4.910 | 824,252 | +0.02(+0.41%) |
Mar 30, 2023 | 5.090 | 5.200 | 4.770 | 4.890 | 655,073 | -0.19(-3.74%) |
Mar 29, 2023 | 4.990 | 5.120 | 4.970 | 5.080 | 449,072 | +0.14(+2.83%) |
Mar 28, 2023 | 5.040 | 5.120 | 4.900 | 4.940 | 426,515 | -0.10(-2.08%) |
Mar 27, 2023 | 4.990 | 5.190 | 4.950 | 5.045 | 493,493 | +0.12(+2.54%) |
Mar 24, 2023 | 5.010 | 5.090 | 4.850 | 4.920 | 495,138 | -0.14(-2.77%) |
Mar 23, 2023 | 5.250 | 5.330 | 4.940 | 5.060 | 676,088 | -0.12(-2.32%) |
Mar 22, 2023 | 5.500 | 5.500 | 5.170 | 5.180 | 492,975 | -0.31(-5.65%) |
Mar 21, 2023 | 5.360 | 5.535 | 5.310 | 5.490 | 579,705 | +0.19(+3.58%) |
Mar 20, 2023 | 5.500 | 5.525 | 5.240 | 5.300 | 820,512 | -0.18(-3.28%) |
Mar 17, 2023 | 5.750 | 5.760 | 5.370 | 5.480 | 1,447,309 | -0.30(-5.19%) |
Mar 16, 2023 | 5.670 | 5.870 | 5.510 | 5.780 | 536,057 | +0.02(+0.35%) |
Mar 15, 2023 | 5.690 | 5.795 | 5.432 | 5.760 | 1,039,641 | -0.01(-0.17%) |
Mar 14, 2023 | 6.060 | 6.060 | 5.600 | 5.770 | 844,284 | -0.06(-1.03%) |
Mar 13, 2023 | 5.930 | 6.190 | 5.800 | 5.830 | 1,063,028 | -0.23(-3.80%) |
Mar 10, 2023 | 6.390 | 6.500 | 5.980 | 6.060 | 1,029,957 | -0.33(-5.16%) |
Mar 09, 2023 | 6.410 | 6.710 | 6.240 | 6.390 | 1,286,067 | -0.02(-0.31%) |
Mar 08, 2023 | 6.190 | 6.740 | 6.110 | 6.410 | 2,196,633 | -0.28(-4.19%) |
Mar 07, 2023 | 7.290 | 7.650 | 6.580 | 6.690 | 5,733,448 | -3.33(-33.23%) |
Mar 06, 2023 | 10.28 | 10.28 | 9.860 | 10.02 | 682,797 | -0.26(-2.53%) |
Mar 03, 2023 | 9.710 | 10.39 | 9.560 | 10.28 | 513,395 | +0.48(+4.90%) |
Mar 02, 2023 | 10.00 | 10.00 | 9.745 | 9.800 | 296,804 | -0.26(-2.58%) |
Mar 01, 2023 | 10.15 | 10.24 | 9.960 | 10.06 | 259,609 | -0.10(-0.98%) |
Feb 28, 2023 | 10.04 | 10.23 | 10.01 | 10.16 | 300,095 | +0.11(+1.09%) |
Feb 27, 2023 | 10.12 | 10.14 | 9.780 | 10.05 | 294,635 | +0.02(+0.20%) |
Feb 24, 2023 | 10.17 | 10.37 | 9.990 | 10.03 | 423,202 | -0.31(-3.00%) |
Feb 23, 2023 | 10.47 | 10.47 | 10.18 | 10.34 | 336,769 | -0.03(-0.29%) |
Feb 22, 2023 | 10.44 | 10.53 | 10.18 | 10.37 | 340,687 | -0.03(-0.29%) |
Feb 21, 2023 | 10.59 | 10.83 | 10.38 | 10.40 | 566,351 | -0.36(-3.35%) |
Feb 17, 2023 | 10.50 | 10.82 | 10.36 | 10.76 | 371,477 | +0.36(+3.46%) |
Feb 16, 2023 | 10.20 | 10.62 | 10.02 | 10.40 | 366,457 | +0.04(+0.39%) |
Feb 15, 2023 | 10.65 | 10.86 | 10.22 | 10.36 | 597,080 | -0.34(-3.18%) |
Feb 14, 2023 | 11.12 | 11.12 | 10.29 | 10.70 | 797,808 | -0.44(-3.95%) |
Feb 13, 2023 | 10.90 | 11.20 | 10.73 | 11.14 | 598,502 | +0.26(+2.39%) |
Feb 10, 2023 | 11.33 | 11.38 | 10.84 | 10.88 | 616,654 | -0.48(-4.23%) |
Feb 09, 2023 | 11.66 | 11.97 | 11.35 | 11.36 | 327,445 | -0.31(-2.66%) |
Feb 08, 2023 | 11.99 | 12.22 | 11.66 | 11.67 | 200,928 | -0.27(-2.26%) |
Feb 07, 2023 | 11.79 | 11.99 | 11.68 | 11.94 | 195,635 | +0.07(+0.59%) |
Feb 06, 2023 | 12.22 | 12.25 | 11.82 | 11.87 | 224,342 | -0.39(-3.18%) |
Feb 03, 2023 | 11.81 | 12.49 | 11.81 | 12.26 | 393,365 | +0.31(+2.59%) |
Feb 02, 2023 | 11.80 | 12.10 | 11.68 | 11.95 | 262,770 | +0.09(+0.76%) |