Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.580 | 6.030 | 5.359 | 5.940 | 212,487 | +0.36(+6.45%) |
Apr 27, 2023 | 5.680 | 5.810 | 5.480 | 5.580 | 167,992 | -0.08(-1.41%) |
Apr 26, 2023 | 5.540 | 5.877 | 5.120 | 5.660 | 290,913 | +0.17(+3.10%) |
Apr 25, 2023 | 5.450 | 6.150 | 5.435 | 5.490 | 479,727 | +0.02(+0.37%) |
Apr 24, 2023 | 6.030 | 6.180 | 5.220 | 5.470 | 566,434 | -0.53(-8.83%) |
Apr 21, 2023 | 4.980 | 6.340 | 4.980 | 6.000 | 1,285,779 | +1.00(+20.00%) |
Apr 20, 2023 | 4.960 | 5.040 | 4.730 | 5.000 | 1,259,772 | +0.05(+1.01%) |
Apr 19, 2023 | 4.570 | 5.023 | 4.570 | 4.950 | 1,200,134 | +0.29(+6.22%) |
Apr 18, 2023 | 4.880 | 5.155 | 4.520 | 4.660 | 109,840 | -0.19(-3.92%) |
Apr 17, 2023 | 4.800 | 4.920 | 4.480 | 4.850 | 249,239 | +0.05(+1.04%) |
Apr 14, 2023 | 4.970 | 5.020 | 4.760 | 4.800 | 85,614 | -0.15(-3.03%) |
Apr 13, 2023 | 4.650 | 5.030 | 4.600 | 4.950 | 289,449 | +0.31(+6.68%) |
Apr 12, 2023 | 4.680 | 4.960 | 4.600 | 4.640 | 156,257 | +0.01(+0.22%) |
Apr 11, 2023 | 4.440 | 4.690 | 4.320 | 4.630 | 120,480 | +0.19(+4.28%) |
Apr 10, 2023 | 4.420 | 4.540 | 4.270 | 4.440 | 100,013 | -0.01(-0.22%) |
Apr 06, 2023 | 4.380 | 4.540 | 4.300 | 4.450 | 86,637 | +0.07(+1.60%) |
Apr 05, 2023 | 4.380 | 4.630 | 4.300 | 4.380 | 137,478 | +0.01(+0.23%) |
Apr 04, 2023 | 4.610 | 4.610 | 4.230 | 4.370 | 195,204 | -0.24(-5.21%) |
Apr 03, 2023 | 4.590 | 4.730 | 4.430 | 4.610 | 206,020 | +0.09(+1.99%) |
Mar 31, 2023 | 4.580 | 4.700 | 4.492 | 4.520 | 168,399 | -0.04(-0.88%) |
Mar 30, 2023 | 5.030 | 5.220 | 4.440 | 4.560 | 185,296 | -0.44(-8.80%) |
Mar 29, 2023 | 4.900 | 5.060 | 4.830 | 5.000 | 231,444 | +0.13(+2.67%) |
Mar 28, 2023 | 4.960 | 5.080 | 4.800 | 4.870 | 213,674 | -0.12(-2.40%) |
Mar 27, 2023 | 4.670 | 5.040 | 4.610 | 4.990 | 209,657 | +0.33(+7.08%) |
Mar 24, 2023 | 4.830 | 4.930 | 4.570 | 4.660 | 229,361 | -0.21(-4.31%) |
Mar 23, 2023 | 4.840 | 4.910 | 4.670 | 4.870 | 335,343 | +0.07(+1.46%) |
Mar 22, 2023 | 4.850 | 5.000 | 4.675 | 4.800 | 247,564 | -0.01(-0.21%) |
Mar 21, 2023 | 4.730 | 5.069 | 4.700 | 4.810 | 1,073,953 | +0.20(+4.34%) |
Mar 20, 2023 | 4.790 | 4.855 | 4.520 | 4.610 | 303,512 | -0.16(-3.35%) |
Mar 17, 2023 | 4.950 | 5.030 | 4.660 | 4.770 | 401,229 | -0.24(-4.79%) |
Mar 16, 2023 | 5.140 | 5.170 | 4.955 | 5.010 | 374,962 | -0.18(-3.47%) |
Mar 15, 2023 | 5.210 | 5.410 | 4.690 | 5.190 | 344,600 | -0.06(-1.14%) |
Mar 14, 2023 | 5.740 | 5.860 | 5.090 | 5.250 | 259,507 | -0.38(-6.75%) |
Mar 13, 2023 | 5.300 | 5.990 | 5.200 | 5.630 | 746,463 | +0.24(+4.45%) |
Mar 10, 2023 | 5.790 | 5.810 | 5.095 | 5.390 | 387,036 | -0.48(-8.18%) |
Mar 09, 2023 | 6.300 | 6.330 | 5.680 | 5.870 | 160,307 | -0.37(-5.93%) |
Mar 08, 2023 | 6.400 | 6.440 | 6.140 | 6.240 | 133,533 | -0.15(-2.35%) |
Mar 07, 2023 | 6.450 | 6.590 | 6.370 | 6.390 | 105,914 | -0.10(-1.54%) |
Mar 06, 2023 | 6.500 | 6.590 | 6.280 | 6.490 | 127,012 | -0.03(-0.46%) |
Mar 03, 2023 | 6.510 | 6.706 | 6.460 | 6.520 | 158,817 | +0.05(+0.77%) |
Mar 02, 2023 | 6.450 | 6.500 | 6.285 | 6.470 | 325,645 | -0.06(-0.92%) |
Mar 01, 2023 | 6.740 | 6.810 | 6.470 | 6.530 | 132,324 | -0.09(-1.36%) |
Feb 28, 2023 | 6.770 | 6.900 | 6.510 | 6.620 | 151,208 | -0.06(-0.90%) |
Feb 27, 2023 | 6.680 | 6.830 | 6.560 | 6.680 | 122,994 | +0.12(+1.83%) |
Feb 24, 2023 | 6.870 | 6.950 | 6.455 | 6.560 | 189,402 | -0.41(-5.88%) |
Feb 23, 2023 | 7.150 | 7.270 | 6.840 | 6.970 | 163,271 | -0.18(-2.52%) |
Feb 22, 2023 | 7.090 | 7.220 | 6.930 | 7.150 | 98,193 | +0.04(+0.56%) |
Feb 21, 2023 | 7.590 | 7.620 | 7.085 | 7.110 | 216,652 | -0.53(-6.94%) |
Feb 17, 2023 | 7.600 | 7.700 | 7.370 | 7.640 | 120,889 | +0.17(+2.28%) |
Feb 16, 2023 | 7.760 | 8.000 | 7.270 | 7.470 | 133,346 | -0.29(-3.74%) |
Feb 15, 2023 | 7.920 | 7.990 | 7.610 | 7.760 | 129,323 | -0.29(-3.60%) |
Feb 14, 2023 | 8.120 | 8.260 | 7.810 | 8.050 | 82,518 | -0.07(-0.86%) |
Feb 13, 2023 | 8.240 | 8.280 | 7.800 | 8.120 | 110,938 | -0.05(-0.61%) |
Feb 10, 2023 | 8.080 | 8.240 | 7.740 | 8.170 | 182,693 | +0.04(+0.49%) |
Feb 09, 2023 | 8.370 | 8.520 | 7.880 | 8.130 | 134,522 | -0.19(-2.28%) |
Feb 08, 2023 | 8.940 | 8.960 | 8.260 | 8.320 | 303,487 | -0.64(-7.14%) |
Feb 07, 2023 | 9.270 | 9.309 | 8.810 | 8.960 | 69,164 | -0.35(-3.76%) |
Feb 06, 2023 | 8.710 | 9.740 | 8.710 | 9.310 | 144,890 | +0.59(+6.77%) |
Feb 03, 2023 | 9.090 | 9.160 | 8.630 | 8.720 | 189,168 | -0.51(-5.53%) |
Feb 02, 2023 | 9.160 | 9.350 | 8.920 | 9.230 | 87,371 | +0.07(+0.76%) |