Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.920 | 8.660 | 7.920 | 8.660 | 148,496 | +0.70(+8.79%) |
May 05, 2023 | 6.780 | 8.190 | 6.640 | 7.960 | 205,944 | +0.63(+8.59%) |
May 04, 2023 | 6.160 | 7.390 | 6.160 | 7.330 | 176,947 | +1.10(+17.66%) |
May 03, 2023 | 6.010 | 6.290 | 5.931 | 6.230 | 117,697 | +0.13(+2.13%) |
May 02, 2023 | 6.190 | 6.190 | 5.680 | 6.100 | 87,854 | +0.06(+0.99%) |
May 01, 2023 | 5.260 | 6.240 | 5.183 | 6.040 | 288,439 | +0.78(+14.83%) |
Apr 28, 2023 | 5.210 | 5.340 | 5.130 | 5.260 | 60,440 | -0.07(-1.31%) |
Apr 27, 2023 | 5.190 | 5.490 | 4.870 | 5.330 | 195,429 | -0.27(-4.82%) |
Apr 26, 2023 | 4.290 | 5.600 | 4.290 | 5.600 | 485,491 | +1.13(+25.28%) |
Apr 25, 2023 | 4.210 | 4.520 | 4.030 | 4.470 | 164,522 | +0.13(+3.00%) |
Apr 24, 2023 | 3.990 | 4.510 | 3.900 | 4.340 | 271,582 | +0.19(+4.58%) |
Apr 21, 2023 | 4.420 | 4.700 | 4.100 | 4.150 | 842,021 | -0.23(-5.25%) |
Apr 20, 2023 | 4.140 | 4.550 | 4.060 | 4.380 | 992,930 | -0.08(-1.79%) |
Apr 19, 2023 | 3.350 | 5.050 | 3.350 | 4.460 | 39,876,284 | +1.33(+42.49%) |
Apr 18, 2023 | 3.000 | 3.180 | 3.000 | 3.130 | 12,900 | +0.20(+6.83%) |
Apr 17, 2023 | 2.810 | 2.970 | 2.740 | 2.930 | 37,030 | +0.21(+7.72%) |
Apr 14, 2023 | 2.730 | 2.740 | 2.700 | 2.720 | 6,375 | -0.08(-2.85%) |
Apr 13, 2023 | 2.680 | 2.800 | 2.680 | 2.800 | 6,412 | +0.06(+2.19%) |
Apr 12, 2023 | 2.720 | 2.840 | 2.620 | 2.740 | 22,022 | +0.01(+0.36%) |
Apr 11, 2023 | 2.690 | 2.827 | 2.690 | 2.730 | 7,028 | +0.03(+1.12%) |
Apr 10, 2023 | 2.940 | 2.940 | 2.695 | 2.700 | 9,911 | -0.02(-0.74%) |
Apr 06, 2023 | 2.700 | 2.840 | 2.578 | 2.720 | 29,342 | +0.14(+5.43%) |
Apr 05, 2023 | 2.810 | 2.910 | 2.580 | 2.580 | 17,395 | -0.28(-9.75%) |
Apr 04, 2023 | 2.930 | 3.130 | 2.786 | 2.859 | 12,105 | -0.10(-3.42%) |
Apr 03, 2023 | 3.050 | 3.050 | 2.910 | 2.960 | 17,965 | -0.12(-3.90%) |
Mar 31, 2023 | 3.130 | 3.200 | 2.950 | 3.080 | 28,178 | +0.06(+1.99%) |
Mar 30, 2023 | 2.660 | 3.020 | 2.660 | 3.020 | 75,760 | +0.42(+16.38%) |
Mar 29, 2023 | 2.640 | 2.655 | 2.581 | 2.595 | 7,675 | -0.03(-1.33%) |
Mar 28, 2023 | 2.690 | 2.710 | 2.600 | 2.630 | 11,893 | -0.05(-1.87%) |
Mar 27, 2023 | 2.680 | 2.680 | 2.600 | 2.680 | 11,998 | +0.09(+3.47%) |
Mar 24, 2023 | 2.495 | 2.590 | 2.495 | 2.590 | 8,242 | +0.17(+7.02%) |
Mar 23, 2023 | 2.600 | 2.600 | 2.420 | 2.420 | 18,272 | -0.11(-4.35%) |
Mar 22, 2023 | 2.690 | 2.700 | 2.470 | 2.530 | 11,398 | -0.18(-6.64%) |
Mar 21, 2023 | 2.670 | 2.710 | 2.560 | 2.710 | 34,539 | +0.16(+6.27%) |
Mar 20, 2023 | 2.460 | 2.600 | 2.423 | 2.550 | 52,764 | +0.05(+2.00%) |
Mar 17, 2023 | 2.550 | 2.600 | 2.440 | 2.500 | 40,124 | -0.03(-1.19%) |
Mar 16, 2023 | 2.450 | 2.568 | 2.420 | 2.530 | 19,881 | -0.02(-0.78%) |
Mar 15, 2023 | 2.470 | 2.560 | 2.300 | 2.550 | 15,872 | +0.14(+5.81%) |
Mar 14, 2023 | 2.540 | 2.609 | 2.402 | 2.410 | 18,624 | +0.00(+0.00%) |
Mar 13, 2023 | 2.600 | 2.600 | 2.407 | 2.410 | 14,976 | -0.20(-7.66%) |
Mar 10, 2023 | 2.970 | 2.970 | 2.530 | 2.610 | 17,408 | -0.39(-13.00%) |
Mar 09, 2023 | 3.020 | 3.060 | 2.952 | 3.000 | 13,085 | -0.06(-1.96%) |
Mar 08, 2023 | 3.150 | 3.168 | 3.000 | 3.060 | 10,398 | -0.09(-2.86%) |
Mar 07, 2023 | 3.070 | 3.210 | 3.060 | 3.150 | 8,456 | +0.08(+2.61%) |
Mar 06, 2023 | 3.180 | 3.250 | 3.070 | 3.070 | 16,866 | -0.04(-1.29%) |
Mar 03, 2023 | 3.090 | 3.148 | 3.019 | 3.110 | 7,442 | +0.09(+2.98%) |
Mar 02, 2023 | 2.900 | 3.118 | 2.900 | 3.020 | 16,198 | +0.04(+1.34%) |