Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.630 | 4.990 | 4.580 | 4.870 | 406,151 | +0.22(+4.73%) |
Apr 27, 2023 | 4.630 | 4.710 | 4.460 | 4.650 | 344,883 | -0.03(-0.64%) |
Apr 26, 2023 | 4.700 | 4.785 | 4.610 | 4.680 | 380,493 | -0.02(-0.43%) |
Apr 25, 2023 | 4.890 | 4.920 | 4.522 | 4.700 | 537,889 | -0.06(-1.26%) |
Apr 24, 2023 | 4.550 | 4.780 | 4.340 | 4.760 | 669,122 | +0.28(+6.25%) |
Apr 21, 2023 | 4.620 | 4.777 | 4.450 | 4.480 | 518,046 | -0.22(-4.68%) |
Apr 20, 2023 | 4.500 | 4.790 | 4.400 | 4.700 | 649,896 | +0.09(+1.95%) |
Apr 19, 2023 | 4.250 | 4.710 | 4.210 | 4.610 | 908,242 | +0.37(+8.73%) |
Apr 18, 2023 | 4.200 | 4.740 | 4.180 | 4.240 | 1,640,857 | +0.02(+0.47%) |
Apr 17, 2023 | 4.350 | 4.430 | 4.050 | 4.220 | 860,129 | -0.11(-2.54%) |
Apr 14, 2023 | 4.380 | 4.740 | 4.100 | 4.330 | 1,708,781 | -0.03(-0.69%) |
Apr 13, 2023 | 4.120 | 4.390 | 3.980 | 4.360 | 2,040,079 | +0.26(+6.34%) |
Apr 12, 2023 | 4.660 | 4.800 | 4.050 | 4.100 | 5,639,107 | -0.88(-17.67%) |
Apr 11, 2023 | 4.870 | 5.330 | 4.826 | 4.980 | 3,194,289 | +0.03(+0.61%) |
Apr 10, 2023 | 5.940 | 5.960 | 4.860 | 4.950 | 3,832,367 | -0.55(-10.00%) |
Apr 06, 2023 | 5.990 | 6.150 | 5.260 | 5.500 | 12,107,374 | -0.60(-9.84%) |
Apr 05, 2023 | 5.010 | 7.250 | 4.850 | 6.100 | 94,954,664 | +2.33(+61.80%) |
Apr 04, 2023 | 2.030 | 3.930 | 1.950 | 3.770 | 17,348,460 | +1.72(+83.90%) |
Apr 03, 2023 | 2.010 | 2.062 | 1.990 | 2.050 | 36,934 | +0.11(+5.67%) |
Mar 31, 2023 | 1.920 | 1.980 | 1.900 | 1.940 | 29,681 | +0.00(+0.00%) |
Mar 30, 2023 | 1.830 | 1.950 | 1.830 | 1.940 | 22,815 | +0.16(+8.99%) |
Mar 29, 2023 | 1.910 | 1.910 | 1.780 | 1.780 | 54,360 | -0.13(-6.81%) |
Mar 28, 2023 | 1.900 | 1.990 | 1.900 | 1.910 | 9,301 | +0.02(+1.06%) |
Mar 27, 2023 | 1.850 | 1.950 | 1.850 | 1.890 | 14,998 | +0.09(+5.00%) |
Mar 24, 2023 | 1.750 | 1.820 | 1.748 | 1.800 | 11,377 | -0.06(-3.39%) |
Mar 23, 2023 | 1.980 | 2.010 | 1.819 | 1.863 | 26,254 | -0.11(-5.43%) |
Mar 22, 2023 | 1.880 | 1.980 | 1.730 | 1.970 | 55,343 | +0.19(+10.67%) |
Mar 21, 2023 | 1.650 | 1.800 | 1.570 | 1.780 | 39,571 | +0.11(+6.70%) |
Mar 20, 2023 | 1.690 | 1.750 | 1.630 | 1.668 | 12,998 | +0.01(+0.49%) |
Mar 17, 2023 | 1.740 | 1.780 | 1.640 | 1.660 | 52,254 | -0.17(-9.29%) |
Mar 16, 2023 | 1.850 | 1.880 | 1.790 | 1.830 | 25,097 | +0.04(+2.23%) |
Mar 15, 2023 | 1.890 | 1.920 | 1.690 | 1.790 | 35,253 | -0.17(-8.67%) |
Mar 14, 2023 | 1.850 | 1.970 | 1.850 | 1.960 | 24,898 | +0.11(+6.23%) |
Mar 13, 2023 | 1.760 | 1.870 | 1.695 | 1.845 | 46,905 | +0.04(+2.50%) |
Mar 10, 2023 | 1.960 | 2.010 | 1.790 | 1.800 | 80,669 | -0.19(-9.55%) |
Mar 09, 2023 | 1.920 | 2.010 | 1.900 | 1.990 | 48,578 | +0.03(+1.53%) |
Mar 08, 2023 | 1.900 | 1.990 | 1.860 | 1.960 | 45,301 | +0.07(+3.70%) |
Mar 07, 2023 | 1.860 | 1.990 | 1.855 | 1.890 | 39,417 | +0.04(+2.16%) |
Mar 06, 2023 | 1.800 | 1.867 | 1.800 | 1.850 | 32,256 | +0.03(+1.65%) |
Mar 03, 2023 | 1.950 | 1.950 | 1.740 | 1.820 | 88,824 | -0.06(-3.19%) |
Mar 02, 2023 | 1.970 | 2.000 | 1.880 | 1.880 | 25,257 | -0.09(-4.57%) |
Mar 01, 2023 | 1.940 | 2.010 | 1.940 | 1.970 | 48,565 | +0.03(+1.81%) |
Feb 28, 2023 | 2.000 | 2.010 | 1.870 | 1.935 | 53,306 | -0.06(-3.25%) |
Feb 27, 2023 | 2.090 | 2.090 | 2.000 | 2.000 | 148,723 | -0.04(-1.96%) |
Feb 24, 2023 | 2.050 | 2.090 | 2.010 | 2.040 | 27,706 | -0.06(-2.86%) |
Feb 23, 2023 | 2.060 | 2.270 | 2.020 | 2.100 | 62,364 | +0.04(+1.94%) |
Feb 22, 2023 | 2.150 | 2.190 | 2.060 | 2.060 | 62,805 | -0.13(-5.94%) |
Feb 21, 2023 | 2.220 | 2.280 | 2.170 | 2.190 | 72,211 | -0.06(-2.67%) |
Feb 17, 2023 | 2.180 | 2.299 | 2.090 | 2.250 | 143,811 | +0.08(+3.69%) |
Feb 16, 2023 | 2.220 | 2.240 | 2.070 | 2.170 | 46,944 | -0.02(-0.91%) |
Feb 15, 2023 | 2.270 | 2.310 | 2.116 | 2.190 | 128,430 | -0.01(-0.45%) |
Feb 14, 2023 | 2.055 | 2.270 | 2.055 | 2.200 | 80,980 | +0.12(+5.77%) |
Feb 13, 2023 | 2.000 | 2.130 | 2.000 | 2.080 | 43,761 | +0.07(+3.48%) |
Feb 10, 2023 | 2.060 | 2.070 | 2.000 | 2.010 | 43,262 | -0.04(-1.95%) |
Feb 09, 2023 | 2.150 | 2.170 | 2.030 | 2.050 | 83,766 | -0.09(-4.21%) |
Feb 08, 2023 | 2.210 | 2.260 | 2.130 | 2.140 | 37,505 | -0.09(-4.04%) |
Feb 07, 2023 | 2.230 | 2.230 | 2.040 | 2.230 | 39,198 | +0.08(+3.72%) |
Feb 06, 2023 | 2.200 | 2.290 | 2.070 | 2.150 | 41,251 | -0.05(-2.27%) |
Feb 03, 2023 | 2.160 | 2.250 | 2.130 | 2.200 | 43,414 | +0.00(+0.00%) |
Feb 02, 2023 | 2.190 | 2.260 | 2.155 | 2.200 | 66,118 | -0.02(-0.90%) |