Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.490 | 4.700 | 4.380 | 4.630 | 1,046,048 | +0.14(+3.12%) |
Apr 27, 2023 | 4.700 | 4.705 | 4.445 | 4.490 | 904,934 | -0.07(-1.54%) |
Apr 26, 2023 | 4.520 | 4.830 | 4.500 | 4.560 | 967,270 | +0.08(+1.79%) |
Apr 25, 2023 | 4.690 | 4.740 | 4.430 | 4.480 | 1,200,977 | -0.26(-5.49%) |
Apr 24, 2023 | 5.040 | 5.045 | 4.710 | 4.740 | 1,009,803 | -0.31(-6.14%) |
Apr 21, 2023 | 5.050 | 5.110 | 4.900 | 5.050 | 735,047 | +0.00(+0.00%) |
Apr 20, 2023 | 5.200 | 5.239 | 4.990 | 5.050 | 1,039,287 | -0.21(-3.99%) |
Apr 19, 2023 | 5.250 | 5.450 | 5.230 | 5.260 | 1,135,055 | -0.12(-2.23%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.295 | 5.380 | 976,634 | -0.01(-0.28%) |
Apr 17, 2023 | 5.280 | 5.560 | 5.165 | 5.395 | 1,661,490 | +0.09(+1.79%) |
Apr 14, 2023 | 5.070 | 5.350 | 5.030 | 5.300 | 2,179,651 | +0.22(+4.33%) |
Apr 13, 2023 | 4.790 | 5.215 | 4.755 | 5.080 | 2,024,026 | +0.37(+7.86%) |
Apr 12, 2023 | 4.800 | 4.940 | 4.610 | 4.710 | 1,310,743 | -0.07(-1.46%) |
Apr 11, 2023 | 4.640 | 4.850 | 4.590 | 4.780 | 1,081,690 | +0.10(+2.14%) |
Apr 10, 2023 | 4.480 | 4.710 | 4.465 | 4.680 | 1,557,666 | +0.20(+4.46%) |
Apr 06, 2023 | 4.190 | 4.500 | 4.110 | 4.480 | 1,308,448 | +0.25(+5.91%) |
Apr 05, 2023 | 4.500 | 4.590 | 4.180 | 4.230 | 1,760,994 | -0.36(-7.84%) |
Apr 04, 2023 | 4.460 | 4.670 | 4.360 | 4.590 | 2,311,748 | +0.18(+4.08%) |
Apr 03, 2023 | 4.430 | 4.550 | 4.330 | 4.410 | 1,853,305 | +0.00(+0.00%) |
Mar 31, 2023 | 4.170 | 4.475 | 4.140 | 4.410 | 2,434,421 | +0.26(+6.27%) |
Mar 30, 2023 | 4.240 | 4.386 | 4.100 | 4.150 | 1,616,165 | -0.09(-2.12%) |
Mar 29, 2023 | 4.150 | 4.245 | 4.050 | 4.240 | 1,842,699 | +0.17(+4.18%) |
Mar 28, 2023 | 3.770 | 4.140 | 3.770 | 4.070 | 2,458,578 | +0.36(+9.56%) |
Mar 27, 2023 | 3.680 | 3.780 | 3.570 | 3.715 | 2,293,704 | +0.05(+1.50%) |
Mar 24, 2023 | 3.770 | 3.850 | 3.575 | 3.660 | 2,921,080 | -0.18(-4.69%) |
Mar 23, 2023 | 4.180 | 4.221 | 3.812 | 3.840 | 2,202,778 | -0.25(-6.11%) |
Mar 22, 2023 | 4.030 | 4.310 | 3.860 | 4.090 | 3,274,521 | +0.10(+2.51%) |
Mar 21, 2023 | 3.860 | 4.030 | 3.670 | 3.990 | 3,329,229 | +0.21(+5.56%) |
Mar 20, 2023 | 4.150 | 4.180 | 3.650 | 3.780 | 4,775,166 | -0.43(-10.21%) |
Mar 17, 2023 | 4.090 | 4.530 | 3.810 | 4.210 | 8,157,871 | +0.08(+1.94%) |
Mar 16, 2023 | 4.840 | 5.020 | 4.020 | 4.130 | 19,625,242 | -5.64(-57.73%) |
Mar 15, 2023 | 9.110 | 9.850 | 9.110 | 9.770 | 2,250,584 | +0.29(+3.06%) |
Mar 14, 2023 | 9.370 | 9.570 | 9.120 | 9.480 | 1,366,832 | +0.46(+5.10%) |
Mar 13, 2023 | 9.280 | 9.340 | 8.845 | 9.020 | 1,073,202 | -0.36(-3.84%) |
Mar 10, 2023 | 9.900 | 9.900 | 9.100 | 9.380 | 1,093,173 | -0.72(-7.13%) |
Mar 09, 2023 | 10.54 | 10.60 | 10.07 | 10.10 | 976,850 | -0.40(-3.81%) |
Mar 08, 2023 | 10.76 | 10.87 | 10.41 | 10.50 | 1,009,561 | -0.19(-1.78%) |
Mar 07, 2023 | 11.43 | 11.56 | 10.65 | 10.69 | 1,822,332 | -0.78(-6.80%) |
Mar 06, 2023 | 11.55 | 12.03 | 11.46 | 11.47 | 1,178,213 | -0.03(-0.26%) |
Mar 03, 2023 | 10.39 | 11.92 | 10.31 | 11.50 | 3,375,253 | +1.87(+19.42%) |
Mar 02, 2023 | 9.330 | 9.830 | 8.970 | 9.630 | 1,802,154 | +0.14(+1.48%) |
Mar 01, 2023 | 10.09 | 10.09 | 9.470 | 9.490 | 1,533,455 | -0.63(-6.23%) |
Feb 28, 2023 | 11.11 | 11.21 | 9.700 | 10.12 | 4,210,044 | -1.69(-14.31%) |
Feb 27, 2023 | 12.61 | 12.61 | 11.67 | 11.81 | 1,007,946 | -0.71(-5.67%) |
Feb 24, 2023 | 12.80 | 12.94 | 12.29 | 12.52 | 797,528 | -0.76(-5.72%) |
Feb 23, 2023 | 13.78 | 13.86 | 12.94 | 13.28 | 739,118 | -0.30(-2.21%) |
Feb 22, 2023 | 13.14 | 13.74 | 13.06 | 13.58 | 758,562 | +0.44(+3.35%) |
Feb 21, 2023 | 13.61 | 13.73 | 13.07 | 13.14 | 805,568 | -1.09(-7.66%) |
Feb 17, 2023 | 14.34 | 14.43 | 13.82 | 14.23 | 757,859 | -0.17(-1.18%) |
Feb 16, 2023 | 14.58 | 14.84 | 14.33 | 14.40 | 670,337 | -0.64(-4.26%) |
Feb 15, 2023 | 14.91 | 15.20 | 14.75 | 15.04 | 666,701 | +0.03(+0.20%) |
Feb 14, 2023 | 14.29 | 15.16 | 14.11 | 15.01 | 827,177 | +0.54(+3.73%) |
Feb 13, 2023 | 14.25 | 14.68 | 14.03 | 14.47 | 852,953 | +0.36(+2.55%) |
Feb 10, 2023 | 14.50 | 14.86 | 14.04 | 14.11 | 723,669 | -0.75(-5.05%) |
Feb 09, 2023 | 16.11 | 16.17 | 14.76 | 14.86 | 948,626 | -0.84(-5.35%) |
Feb 08, 2023 | 16.65 | 16.79 | 15.50 | 15.70 | 922,950 | -1.08(-6.44%) |
Feb 07, 2023 | 16.64 | 16.96 | 15.95 | 16.78 | 1,201,460 | -0.05(-0.30%) |
Feb 06, 2023 | 17.12 | 17.97 | 16.80 | 16.83 | 1,046,946 | -0.55(-3.16%) |
Feb 03, 2023 | 16.66 | 18.17 | 16.61 | 17.38 | 1,928,840 | -0.14(-0.80%) |
Feb 02, 2023 | 15.93 | 17.55 | 15.91 | 17.52 | 2,315,085 | +1.81(+11.52%) |