Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.400 | 4.400 | 3.520 | 3.768 | 6,635 | -0.12(-3.03%) |
Apr 27, 2023 | 3.280 | 5.360 | 3.280 | 3.886 | 62,892 | +0.54(+15.97%) |
Apr 26, 2023 | 3.920 | 3.920 | 3.280 | 3.350 | 19,828 | -0.57(-14.53%) |
Apr 25, 2023 | 4.000 | 4.102 | 3.840 | 3.920 | 8,416 | -0.18(-4.43%) |
Apr 24, 2023 | 4.080 | 4.366 | 4.000 | 4.102 | 3,586 | -0.01(-0.25%) |
Apr 21, 2023 | 4.242 | 4.384 | 4.000 | 4.112 | 6,938 | +0.07(+1.76%) |
Apr 20, 2023 | 4.400 | 4.408 | 4.000 | 4.041 | 5,404 | -0.27(-6.25%) |
Apr 19, 2023 | 4.382 | 4.463 | 4.080 | 4.310 | 2,074 | +0.14(+3.28%) |
Apr 18, 2023 | 4.454 | 4.624 | 4.080 | 4.174 | 6,247 | -0.32(-7.20%) |
Apr 17, 2023 | 4.895 | 4.960 | 4.400 | 4.498 | 6,802 | +0.34(+8.12%) |
Apr 14, 2023 | 4.880 | 4.912 | 4.000 | 4.160 | 16,912 | -0.40(-8.77%) |
Apr 13, 2023 | 4.560 | 4.896 | 4.480 | 4.560 | 4,404 | -0.18(-3.78%) |
Apr 12, 2023 | 4.800 | 5.136 | 4.640 | 4.739 | 7,112 | -0.25(-4.94%) |
Apr 11, 2023 | 4.800 | 5.184 | 4.800 | 4.986 | 4,583 | +0.06(+1.15%) |
Apr 10, 2023 | 4.960 | 5.231 | 4.861 | 4.929 | 14,442 | -0.35(-6.65%) |
Apr 06, 2023 | 5.360 | 5.574 | 5.208 | 5.280 | 6,777 | +0.15(+2.85%) |
Apr 05, 2023 | 5.136 | 5.496 | 4.960 | 5.134 | 3,111 | -0.23(-4.37%) |
Apr 04, 2023 | 5.408 | 5.408 | 5.008 | 5.368 | 2,749 | +0.28(+5.50%) |
Apr 03, 2023 | 5.229 | 5.576 | 5.088 | 5.088 | 6,301 | -0.18(-3.36%) |
Mar 31, 2023 | 4.590 | 5.265 | 4.540 | 5.265 | 9,549 | +0.53(+11.26%) |
Mar 30, 2023 | 5.040 | 5.040 | 4.623 | 4.732 | 19,274 | +0.01(+0.24%) |
Mar 29, 2023 | 5.040 | 5.280 | 4.520 | 4.721 | 13,218 | +0.00(+0.02%) |
Mar 28, 2023 | 4.720 | 5.008 | 4.640 | 4.720 | 7,640 | +0.00(+0.00%) |
Mar 27, 2023 | 4.886 | 5.032 | 4.641 | 4.720 | 4,293 | -0.17(-3.39%) |
Mar 24, 2023 | 4.880 | 5.200 | 4.673 | 4.886 | 7,373 | +0.01(+0.11%) |
Mar 23, 2023 | 4.640 | 5.040 | 4.560 | 4.880 | 5,556 | +0.19(+4.11%) |
Mar 22, 2023 | 4.640 | 4.840 | 4.390 | 4.687 | 7,582 | +0.23(+5.09%) |
Mar 21, 2023 | 5.104 | 5.104 | 4.161 | 4.460 | 19,781 | -0.25(-5.36%) |
Mar 20, 2023 | 4.688 | 4.876 | 4.560 | 4.713 | 18,331 | +0.16(+3.53%) |
Mar 17, 2023 | 5.680 | 5.999 | 4.552 | 4.552 | 22,142 | -0.57(-11.09%) |
Mar 16, 2023 | 5.600 | 5.600 | 5.040 | 5.120 | 11,344 | -0.08(-1.54%) |
Mar 15, 2023 | 5.280 | 5.680 | 5.040 | 5.200 | 15,008 | -0.08(-1.52%) |
Mar 14, 2023 | 5.432 | 5.600 | 5.231 | 5.280 | 11,004 | -0.32(-5.71%) |
Mar 13, 2023 | 5.360 | 5.648 | 5.144 | 5.600 | 8,958 | +0.08(+1.45%) |
Mar 10, 2023 | 6.400 | 6.960 | 5.169 | 5.520 | 38,938 | -0.32(-5.56%) |
Mar 09, 2023 | 6.009 | 6.704 | 5.761 | 5.845 | 16,993 | -0.29(-4.67%) |
Mar 08, 2023 | 6.427 | 7.016 | 6.104 | 6.131 | 13,535 | -0.35(-5.38%) |
Mar 07, 2023 | 7.120 | 7.280 | 6.408 | 6.480 | 17,417 | -0.57(-8.09%) |
Mar 06, 2023 | 7.089 | 7.359 | 6.600 | 7.050 | 14,533 | +0.02(+0.26%) |
Mar 03, 2023 | 7.359 | 7.359 | 6.724 | 7.032 | 12,241 | -0.25(-3.41%) |
Mar 02, 2023 | 7.294 | 7.840 | 7.082 | 7.280 | 16,018 | -0.24(-3.19%) |
Mar 01, 2023 | 8.000 | 8.000 | 7.280 | 7.520 | 9,522 | -0.32(-4.08%) |
Feb 28, 2023 | 6.960 | 7.840 | 6.800 | 7.840 | 15,813 | +0.64(+8.83%) |
Feb 27, 2023 | 6.720 | 7.204 | 6.720 | 7.204 | 10,298 | +0.42(+6.17%) |
Feb 24, 2023 | 8.000 | 8.079 | 6.405 | 6.786 | 56,787 | -0.81(-10.72%) |
Feb 23, 2023 | 7.920 | 7.919 | 7.449 | 7.600 | 9,652 | -0.08(-1.04%) |
Feb 22, 2023 | 8.080 | 8.240 | 7.046 | 7.680 | 45,734 | -0.29(-3.61%) |
Feb 21, 2023 | 8.720 | 8.720 | 7.680 | 7.968 | 32,062 | -0.59(-6.92%) |
Feb 17, 2023 | 8.960 | 9.360 | 8.560 | 8.560 | 93,361 | -0.08(-0.93%) |
Feb 16, 2023 | 8.800 | 9.360 | 8.560 | 8.640 | 61,234 | -0.08(-0.92%) |
Feb 15, 2023 | 8.560 | 9.360 | 8.240 | 8.720 | 126,308 | +1.28(+17.20%) |
Feb 14, 2023 | 7.520 | 7.902 | 7.400 | 7.440 | 17,359 | -0.08(-1.00%) |
Feb 13, 2023 | 7.920 | 8.000 | 7.360 | 7.515 | 20,639 | -0.08(-1.03%) |
Feb 10, 2023 | 7.440 | 7.624 | 7.040 | 7.594 | 33,663 | +0.07(+0.98%) |
Feb 09, 2023 | 8.000 | 8.479 | 7.467 | 7.520 | 114,608 | -0.56(-6.93%) |
Feb 08, 2023 | 8.080 | 9.200 | 7.858 | 8.080 | 381,254 | +0.22(+2.83%) |
Feb 07, 2023 | 8.080 | 8.400 | 7.762 | 7.858 | 9,602 | +0.02(+0.22%) |
Feb 06, 2023 | 8.480 | 8.560 | 7.752 | 7.840 | 27,490 | -0.72(-8.41%) |
Feb 03, 2023 | 9.040 | 9.040 | 8.560 | 8.560 | 12,108 | -0.40(-4.46%) |
Feb 02, 2023 | 9.120 | 9.599 | 8.480 | 8.960 | 32,112 | +0.00(+0.00%) |