Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.200 | 7.600 | 7.050 | 7.450 | 340,749 | +0.47(+6.73%) |
Apr 27, 2023 | 7.000 | 7.000 | 6.440 | 6.980 | 365,335 | +0.75(+12.04%) |
Apr 26, 2023 | 6.350 | 6.550 | 6.210 | 6.230 | 111,342 | -0.12(-1.89%) |
Apr 25, 2023 | 6.270 | 6.480 | 6.100 | 6.350 | 104,934 | +0.08(+1.28%) |
Apr 24, 2023 | 5.810 | 6.350 | 5.810 | 6.270 | 167,567 | +0.46(+7.92%) |
Apr 21, 2023 | 5.710 | 5.950 | 5.660 | 5.810 | 80,272 | +0.02(+0.35%) |
Apr 20, 2023 | 5.850 | 5.990 | 5.770 | 5.790 | 98,804 | -0.06(-1.03%) |
Apr 19, 2023 | 5.960 | 6.000 | 5.804 | 5.850 | 120,253 | -0.08(-1.35%) |
Apr 18, 2023 | 5.960 | 6.090 | 5.790 | 5.930 | 169,950 | -0.03(-0.50%) |
Apr 17, 2023 | 6.000 | 6.070 | 5.820 | 5.960 | 209,184 | -0.04(-0.67%) |
Apr 14, 2023 | 6.030 | 6.162 | 5.800 | 6.000 | 91,522 | +0.03(+0.50%) |
Apr 13, 2023 | 5.760 | 6.080 | 5.760 | 5.970 | 107,147 | +0.23(+4.01%) |
Apr 12, 2023 | 5.880 | 6.140 | 5.700 | 5.740 | 88,135 | -0.13(-2.21%) |
Apr 11, 2023 | 5.810 | 6.190 | 5.790 | 5.870 | 108,132 | -0.13(-2.17%) |
Apr 10, 2023 | 5.800 | 6.500 | 5.800 | 6.000 | 272,162 | +0.36(+6.38%) |
Apr 06, 2023 | 6.150 | 6.150 | 5.600 | 5.640 | 112,231 | -0.82(-12.69%) |
Apr 05, 2023 | 6.560 | 6.660 | 6.440 | 6.460 | 47,948 | -0.10(-1.52%) |
Apr 04, 2023 | 6.420 | 6.660 | 6.398 | 6.560 | 95,356 | +0.14(+2.18%) |
Apr 03, 2023 | 6.190 | 6.420 | 6.010 | 6.420 | 120,787 | +0.38(+6.29%) |
Mar 31, 2023 | 5.590 | 6.090 | 5.575 | 6.040 | 122,905 | +0.52(+9.42%) |
Mar 30, 2023 | 5.430 | 5.550 | 5.330 | 5.520 | 52,169 | +0.21(+3.95%) |
Mar 29, 2023 | 5.350 | 5.500 | 5.275 | 5.310 | 80,711 | +0.07(+1.34%) |
Mar 28, 2023 | 5.190 | 5.290 | 5.190 | 5.240 | 40,724 | +0.09(+1.75%) |
Mar 27, 2023 | 5.230 | 5.270 | 5.143 | 5.150 | 33,409 | -0.02(-0.39%) |
Mar 24, 2023 | 5.190 | 5.200 | 5.135 | 5.170 | 15,149 | -0.01(-0.29%) |
Mar 23, 2023 | 5.430 | 5.430 | 5.140 | 5.185 | 39,683 | -0.08(-1.61%) |
Mar 22, 2023 | 5.370 | 5.800 | 5.225 | 5.270 | 262,711 | +0.69(+15.07%) |
Mar 21, 2023 | 4.550 | 4.770 | 4.550 | 4.580 | 48,944 | +0.07(+1.55%) |
Mar 20, 2023 | 4.800 | 4.800 | 4.510 | 4.510 | 6,481 | -0.02(-0.44%) |
Mar 17, 2023 | 4.690 | 4.800 | 4.520 | 4.530 | 28,853 | -0.12(-2.58%) |
Mar 16, 2023 | 4.750 | 4.870 | 4.641 | 4.650 | 20,131 | -0.15(-3.12%) |
Mar 15, 2023 | 4.750 | 5.000 | 4.750 | 4.800 | 11,407 | +0.03(+0.63%) |
Mar 14, 2023 | 5.090 | 5.090 | 4.760 | 4.770 | 11,277 | -0.12(-2.45%) |
Mar 13, 2023 | 4.800 | 5.040 | 4.800 | 4.890 | 11,244 | -0.02(-0.41%) |
Mar 10, 2023 | 4.880 | 5.060 | 4.820 | 4.910 | 18,841 | -0.04(-0.81%) |
Mar 09, 2023 | 5.010 | 5.040 | 4.950 | 4.950 | 4,272 | -0.01(-0.20%) |
Mar 08, 2023 | 4.950 | 5.060 | 4.930 | 4.960 | 4,485 | -0.10(-1.98%) |
Mar 07, 2023 | 5.090 | 5.180 | 4.920 | 5.060 | 12,013 | -0.09(-1.75%) |
Mar 06, 2023 | 5.200 | 5.250 | 5.090 | 5.150 | 7,915 | -0.03(-0.58%) |
Mar 03, 2023 | 5.120 | 5.250 | 5.116 | 5.180 | 13,731 | -0.07(-1.33%) |
Mar 02, 2023 | 4.970 | 5.250 | 4.930 | 5.250 | 9,242 | +0.21(+4.17%) |
Mar 01, 2023 | 4.910 | 5.130 | 4.910 | 5.040 | 13,914 | +0.06(+1.20%) |
Feb 28, 2023 | 4.930 | 4.980 | 4.890 | 4.980 | 11,990 | +0.07(+1.43%) |
Feb 27, 2023 | 5.002 | 5.072 | 4.910 | 4.910 | 8,023 | -0.04(-0.81%) |
Feb 24, 2023 | 4.930 | 5.051 | 4.930 | 4.950 | 26,080 | -0.05(-1.00%) |
Feb 23, 2023 | 5.100 | 5.100 | 4.990 | 5.000 | 16,262 | +0.05(+1.01%) |
Feb 22, 2023 | 5.000 | 5.070 | 4.950 | 4.950 | 11,218 | -0.04(-0.80%) |
Feb 21, 2023 | 5.100 | 5.100 | 4.980 | 4.990 | 13,031 | -0.08(-1.58%) |
Feb 17, 2023 | 5.010 | 5.110 | 4.980 | 5.070 | 19,993 | +0.05(+1.00%) |
Feb 16, 2023 | 5.190 | 5.260 | 5.000 | 5.020 | 34,610 | -0.23(-4.38%) |
Feb 15, 2023 | 5.080 | 5.350 | 5.050 | 5.250 | 34,972 | +0.16(+3.14%) |
Feb 14, 2023 | 5.085 | 5.100 | 5.030 | 5.090 | 12,390 | +0.11(+2.21%) |
Feb 13, 2023 | 5.000 | 5.100 | 4.940 | 4.980 | 15,316 | +0.04(+0.81%) |
Feb 10, 2023 | 5.060 | 5.060 | 4.910 | 4.940 | 10,794 | -0.21(-4.08%) |
Feb 09, 2023 | 5.230 | 5.230 | 5.060 | 5.150 | 18,306 | -0.07(-1.34%) |
Feb 08, 2023 | 5.270 | 5.270 | 5.059 | 5.220 | 17,261 | +0.04(+0.77%) |
Feb 07, 2023 | 5.000 | 5.220 | 5.000 | 5.180 | 26,115 | +0.26(+5.28%) |
Feb 06, 2023 | 4.910 | 5.200 | 4.800 | 4.920 | 27,727 | +0.01(+0.20%) |
Feb 03, 2023 | 5.160 | 5.290 | 4.780 | 4.910 | 37,441 | -0.33(-6.30%) |
Feb 02, 2023 | 5.230 | 5.429 | 5.140 | 5.240 | 45,256 | +0.00(+0.00%) |