Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.280 | 4.310 | 4.180 | 4.250 | 861,182 | +0.03(+0.71%) |
Apr 27, 2023 | 4.210 | 4.345 | 4.180 | 4.220 | 820,874 | +0.01(+0.24%) |
Apr 26, 2023 | 4.270 | 4.330 | 4.100 | 4.210 | 735,332 | -0.05(-1.17%) |
Apr 25, 2023 | 4.550 | 4.635 | 4.170 | 4.260 | 1,247,570 | -0.32(-6.99%) |
Apr 24, 2023 | 4.550 | 4.645 | 4.495 | 4.580 | 805,357 | +0.01(+0.22%) |
Apr 21, 2023 | 4.250 | 4.580 | 4.240 | 4.570 | 718,352 | +0.35(+8.29%) |
Apr 20, 2023 | 4.230 | 4.315 | 4.170 | 4.220 | 716,335 | -0.04(-0.94%) |
Apr 19, 2023 | 4.100 | 4.370 | 4.090 | 4.260 | 533,372 | +0.12(+2.90%) |
Apr 18, 2023 | 4.120 | 4.260 | 3.960 | 4.140 | 781,790 | +0.05(+1.22%) |
Apr 17, 2023 | 3.800 | 4.335 | 3.736 | 4.090 | 1,720,333 | +0.32(+8.49%) |
Apr 14, 2023 | 3.750 | 3.800 | 3.620 | 3.770 | 851,042 | -0.04(-1.05%) |
Apr 13, 2023 | 3.600 | 3.850 | 3.560 | 3.810 | 1,245,812 | +0.21(+5.83%) |
Apr 12, 2023 | 4.330 | 4.330 | 3.540 | 3.600 | 2,343,643 | -0.72(-16.67%) |
Apr 11, 2023 | 4.090 | 4.360 | 4.090 | 4.320 | 680,129 | +0.20(+4.85%) |
Apr 10, 2023 | 4.300 | 4.310 | 4.110 | 4.120 | 801,500 | -0.20(-4.63%) |
Apr 06, 2023 | 4.110 | 4.380 | 4.100 | 4.320 | 2,421,330 | +0.19(+4.60%) |
Apr 05, 2023 | 4.140 | 4.190 | 4.055 | 4.130 | 1,080,747 | -0.05(-1.20%) |
Apr 04, 2023 | 4.390 | 4.400 | 4.100 | 4.180 | 1,180,328 | -0.21(-4.78%) |
Apr 03, 2023 | 4.410 | 4.490 | 4.346 | 4.390 | 797,795 | -0.06(-1.35%) |
Mar 31, 2023 | 4.360 | 4.505 | 4.280 | 4.450 | 1,876,288 | +0.15(+3.49%) |
Mar 30, 2023 | 4.560 | 4.560 | 4.140 | 4.300 | 975,651 | -0.27(-5.89%) |
Mar 29, 2023 | 4.450 | 4.599 | 4.380 | 4.569 | 796,687 | +0.13(+2.91%) |
Mar 28, 2023 | 5.040 | 5.040 | 4.410 | 4.440 | 1,052,584 | -0.11(-2.42%) |
Mar 27, 2023 | 4.620 | 4.740 | 4.550 | 4.550 | 837,146 | -0.06(-1.30%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.505 | 4.610 | 757,315 | -0.12(-2.54%) |
Mar 23, 2023 | 5.025 | 5.025 | 4.615 | 4.730 | 749,798 | +0.04(+0.85%) |
Mar 22, 2023 | 5.030 | 5.030 | 4.650 | 4.690 | 892,723 | -0.35(-6.94%) |
Mar 21, 2023 | 5.010 | 5.140 | 4.930 | 5.040 | 535,567 | +0.08(+1.61%) |
Mar 20, 2023 | 5.430 | 5.445 | 4.895 | 4.960 | 779,722 | -0.49(-8.99%) |
Mar 17, 2023 | 5.450 | 5.490 | 5.350 | 5.450 | 2,488,636 | -0.05(-0.91%) |
Mar 16, 2023 | 5.490 | 5.655 | 5.375 | 5.500 | 1,487,443 | +0.00(+0.00%) |
Mar 15, 2023 | 5.510 | 5.630 | 5.410 | 5.500 | 675,981 | -0.04(-0.72%) |
Mar 14, 2023 | 5.600 | 5.730 | 5.405 | 5.540 | 856,926 | +0.00(+0.00%) |
Mar 13, 2023 | 5.320 | 5.670 | 5.320 | 5.540 | 806,245 | +0.17(+3.17%) |
Mar 10, 2023 | 5.640 | 5.640 | 5.200 | 5.370 | 1,345,802 | -0.29(-5.12%) |
Mar 09, 2023 | 6.090 | 6.131 | 5.490 | 5.660 | 1,459,505 | -0.45(-7.36%) |
Mar 08, 2023 | 6.340 | 6.495 | 6.055 | 6.110 | 1,091,656 | -0.44(-6.72%) |
Mar 07, 2023 | 5.830 | 6.740 | 5.518 | 6.550 | 3,046,567 | +1.15(+21.30%) |
Mar 06, 2023 | 5.800 | 5.825 | 5.160 | 5.400 | 3,178,422 | -0.40(-6.90%) |
Mar 03, 2023 | 5.820 | 5.885 | 5.650 | 5.800 | 2,718,759 | +0.00(+0.00%) |
Mar 02, 2023 | 5.850 | 5.940 | 5.730 | 5.800 | 624,171 | -0.13(-2.19%) |
Mar 01, 2023 | 5.940 | 6.090 | 5.870 | 5.930 | 526,238 | -0.02(-0.34%) |
Feb 28, 2023 | 5.920 | 6.065 | 5.880 | 5.950 | 1,226,175 | +0.04(+0.68%) |
Feb 27, 2023 | 5.830 | 6.110 | 5.830 | 5.910 | 907,455 | +0.11(+1.90%) |
Feb 24, 2023 | 6.120 | 6.260 | 5.755 | 5.800 | 1,906,064 | -0.39(-6.30%) |
Feb 23, 2023 | 6.130 | 6.335 | 6.000 | 6.190 | 904,295 | +0.06(+0.98%) |
Feb 22, 2023 | 6.150 | 6.308 | 6.080 | 6.130 | 525,067 | +0.01(+0.16%) |
Feb 21, 2023 | 6.230 | 6.290 | 6.060 | 6.120 | 1,005,554 | -0.21(-3.32%) |
Feb 17, 2023 | 6.250 | 6.415 | 6.170 | 6.330 | 627,170 | +0.07(+1.12%) |
Feb 16, 2023 | 6.270 | 6.330 | 6.160 | 6.260 | 797,594 | -0.05(-0.79%) |
Feb 15, 2023 | 6.380 | 6.380 | 6.140 | 6.310 | 1,386,933 | -0.11(-1.71%) |
Feb 14, 2023 | 6.400 | 6.520 | 6.270 | 6.420 | 614,488 | +0.01(+0.16%) |
Feb 13, 2023 | 6.320 | 6.570 | 6.220 | 6.410 | 1,079,058 | -0.04(-0.62%) |
Feb 10, 2023 | 6.600 | 6.630 | 6.395 | 6.450 | 1,062,357 | -0.22(-3.30%) |
Feb 09, 2023 | 6.930 | 7.110 | 6.670 | 6.670 | 897,244 | -0.21(-3.05%) |
Feb 08, 2023 | 7.280 | 7.280 | 6.780 | 6.880 | 572,511 | -0.41(-5.62%) |
Feb 07, 2023 | 7.180 | 7.330 | 7.110 | 7.290 | 458,232 | +0.13(+1.82%) |
Feb 06, 2023 | 7.180 | 7.235 | 7.000 | 7.160 | 543,105 | -0.05(-0.69%) |
Feb 03, 2023 | 7.480 | 7.700 | 7.200 | 7.210 | 419,563 | -0.36(-4.76%) |
Feb 02, 2023 | 7.560 | 7.730 | 7.390 | 7.570 | 699,690 | +0.17(+2.30%) |