Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.140 | 5.350 | 5.140 | 5.300 | 313,017 | +0.16(+3.11%) |
Apr 27, 2023 | 5.170 | 5.400 | 5.090 | 5.140 | 473,010 | +0.00(+0.00%) |
Apr 26, 2023 | 5.260 | 5.390 | 5.070 | 5.140 | 359,957 | -0.21(-3.93%) |
Apr 25, 2023 | 5.430 | 5.620 | 5.290 | 5.350 | 434,351 | -0.19(-3.43%) |
Apr 24, 2023 | 5.110 | 5.575 | 5.010 | 5.540 | 707,197 | +0.48(+9.49%) |
Apr 21, 2023 | 5.310 | 5.310 | 4.920 | 5.060 | 1,328,470 | -0.24(-4.53%) |
Apr 20, 2023 | 5.500 | 5.590 | 5.230 | 5.300 | 348,552 | -0.20(-3.64%) |
Apr 19, 2023 | 5.590 | 5.645 | 5.390 | 5.500 | 364,952 | -0.19(-3.34%) |
Apr 18, 2023 | 5.620 | 5.730 | 5.530 | 5.690 | 376,822 | +0.07(+1.25%) |
Apr 17, 2023 | 5.320 | 5.660 | 5.290 | 5.620 | 572,341 | +0.28(+5.24%) |
Apr 14, 2023 | 5.480 | 5.590 | 5.300 | 5.340 | 315,273 | -0.09(-1.66%) |
Apr 13, 2023 | 5.420 | 5.460 | 5.245 | 5.430 | 375,662 | +0.05(+0.93%) |
Apr 12, 2023 | 5.720 | 5.720 | 5.340 | 5.380 | 449,871 | -0.29(-5.11%) |
Apr 11, 2023 | 5.830 | 5.860 | 5.650 | 5.670 | 389,169 | -0.13(-2.24%) |
Apr 10, 2023 | 5.750 | 5.855 | 5.620 | 5.800 | 306,085 | +0.05(+0.87%) |
Apr 06, 2023 | 5.760 | 5.925 | 5.630 | 5.750 | 398,063 | +0.04(+0.70%) |
Apr 05, 2023 | 5.800 | 5.900 | 5.550 | 5.710 | 624,556 | -0.17(-2.89%) |
Apr 04, 2023 | 6.180 | 6.180 | 5.750 | 5.880 | 416,612 | -0.24(-3.92%) |
Apr 03, 2023 | 6.200 | 6.250 | 5.945 | 6.120 | 328,311 | -0.05(-0.81%) |
Mar 31, 2023 | 6.000 | 6.200 | 6.000 | 6.170 | 351,320 | +0.22(+3.70%) |
Mar 30, 2023 | 6.020 | 6.139 | 5.900 | 5.950 | 252,433 | -0.02(-0.34%) |
Mar 29, 2023 | 5.960 | 5.990 | 5.770 | 5.970 | 331,432 | +0.10(+1.70%) |
Mar 28, 2023 | 6.080 | 6.140 | 5.820 | 5.870 | 334,480 | -0.23(-3.77%) |
Mar 27, 2023 | 6.060 | 6.170 | 5.962 | 6.100 | 268,375 | +0.20(+3.39%) |
Mar 24, 2023 | 5.760 | 5.960 | 5.640 | 5.900 | 410,286 | +0.03(+0.51%) |
Mar 23, 2023 | 6.220 | 6.322 | 5.830 | 5.870 | 342,424 | -0.35(-5.63%) |
Mar 22, 2023 | 6.580 | 6.660 | 6.210 | 6.220 | 319,361 | -0.33(-5.04%) |
Mar 21, 2023 | 6.510 | 6.780 | 6.500 | 6.550 | 337,097 | +0.23(+3.64%) |
Mar 20, 2023 | 6.140 | 6.540 | 6.135 | 6.320 | 591,615 | +0.19(+3.10%) |
Mar 17, 2023 | 5.990 | 6.190 | 5.670 | 6.130 | 1,375,465 | -0.03(-0.49%) |
Mar 16, 2023 | 6.890 | 6.990 | 5.460 | 6.160 | 999,238 | -1.01(-14.09%) |
Mar 15, 2023 | 7.180 | 7.320 | 6.890 | 7.170 | 393,162 | -0.28(-3.76%) |
Mar 14, 2023 | 7.500 | 7.650 | 7.390 | 7.450 | 365,292 | +0.25(+3.47%) |
Mar 13, 2023 | 7.550 | 7.650 | 7.100 | 7.200 | 325,788 | -0.55(-7.10%) |
Mar 10, 2023 | 8.380 | 8.480 | 7.670 | 7.750 | 413,562 | -0.68(-8.07%) |
Mar 09, 2023 | 8.690 | 8.800 | 8.420 | 8.430 | 244,442 | -0.23(-2.66%) |
Mar 08, 2023 | 8.730 | 8.770 | 8.500 | 8.660 | 226,843 | -0.04(-0.46%) |
Mar 07, 2023 | 8.640 | 8.910 | 8.580 | 8.700 | 245,582 | +0.08(+0.93%) |
Mar 06, 2023 | 8.840 | 8.870 | 8.475 | 8.620 | 368,720 | -0.21(-2.38%) |
Mar 03, 2023 | 8.750 | 8.970 | 8.660 | 8.830 | 200,227 | +0.14(+1.61%) |
Mar 02, 2023 | 8.300 | 8.735 | 8.260 | 8.690 | 218,298 | +0.32(+3.82%) |
Mar 01, 2023 | 8.110 | 8.440 | 8.090 | 8.370 | 226,467 | +0.26(+3.21%) |
Feb 28, 2023 | 8.260 | 8.330 | 8.100 | 8.110 | 245,583 | -0.21(-2.52%) |
Feb 27, 2023 | 8.580 | 8.640 | 8.235 | 8.320 | 212,964 | -0.18(-2.12%) |
Feb 24, 2023 | 8.500 | 8.730 | 8.400 | 8.500 | 148,420 | -0.20(-2.30%) |
Feb 23, 2023 | 8.540 | 8.935 | 8.540 | 8.700 | 195,768 | +0.22(+2.59%) |
Feb 22, 2023 | 8.440 | 8.650 | 8.430 | 8.480 | 159,364 | +0.01(+0.12%) |
Feb 21, 2023 | 8.830 | 8.849 | 8.460 | 8.470 | 213,062 | -0.50(-5.57%) |
Feb 17, 2023 | 8.870 | 9.120 | 8.835 | 8.970 | 179,946 | +0.17(+1.93%) |
Feb 16, 2023 | 8.660 | 8.890 | 8.640 | 8.800 | 238,454 | +0.00(+0.00%) |
Feb 15, 2023 | 8.500 | 8.840 | 8.494 | 8.800 | 119,863 | +0.17(+1.97%) |
Feb 14, 2023 | 8.480 | 8.710 | 8.470 | 8.630 | 159,127 | +0.10(+1.17%) |
Feb 13, 2023 | 8.480 | 8.610 | 8.380 | 8.530 | 131,383 | +0.07(+0.83%) |
Feb 10, 2023 | 8.540 | 8.590 | 8.370 | 8.460 | 170,598 | -0.10(-1.17%) |
Feb 09, 2023 | 9.390 | 9.390 | 8.480 | 8.560 | 477,018 | -0.69(-7.46%) |
Feb 08, 2023 | 9.560 | 9.600 | 9.160 | 9.250 | 295,191 | -0.30(-3.14%) |
Feb 07, 2023 | 9.400 | 9.590 | 9.300 | 9.550 | 177,729 | +0.14(+1.49%) |
Feb 06, 2023 | 9.210 | 9.450 | 9.200 | 9.410 | 187,699 | +0.05(+0.53%) |
Feb 03, 2023 | 9.370 | 9.480 | 9.290 | 9.360 | 178,882 | -0.03(-0.32%) |
Feb 02, 2023 | 9.210 | 9.390 | 9.110 | 9.390 | 229,140 | +0.23(+2.51%) |