Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.140 | 5.250 | 5.040 | 5.160 | 75,468 | +0.18(+3.61%) |
Apr 27, 2023 | 4.990 | 5.025 | 4.870 | 4.980 | 40,009 | -0.01(-0.20%) |
Apr 26, 2023 | 5.050 | 5.110 | 4.910 | 4.990 | 32,040 | +0.07(+1.42%) |
Apr 25, 2023 | 5.010 | 5.120 | 4.870 | 4.920 | 88,751 | -0.16(-3.15%) |
Apr 24, 2023 | 5.170 | 5.205 | 5.010 | 5.080 | 29,517 | +0.00(+0.00%) |
Apr 21, 2023 | 5.220 | 5.250 | 5.020 | 5.080 | 33,683 | -0.13(-2.50%) |
Apr 20, 2023 | 5.510 | 5.510 | 5.158 | 5.210 | 43,406 | -0.39(-6.96%) |
Apr 19, 2023 | 5.170 | 5.865 | 5.160 | 5.600 | 266,380 | +0.36(+6.87%) |
Apr 18, 2023 | 5.370 | 5.380 | 5.165 | 5.240 | 20,651 | -0.07(-1.32%) |
Apr 17, 2023 | 5.270 | 5.320 | 5.140 | 5.310 | 22,130 | +0.16(+3.11%) |
Apr 14, 2023 | 5.130 | 5.298 | 5.130 | 5.150 | 16,701 | -0.05(-0.96%) |
Apr 13, 2023 | 5.180 | 5.350 | 5.180 | 5.200 | 36,337 | -0.09(-1.70%) |
Apr 12, 2023 | 5.230 | 5.390 | 5.230 | 5.290 | 24,626 | -0.03(-0.56%) |
Apr 11, 2023 | 5.300 | 5.420 | 5.220 | 5.320 | 29,456 | +0.12(+2.31%) |
Apr 10, 2023 | 5.220 | 5.330 | 5.110 | 5.200 | 59,005 | -0.12(-2.26%) |
Apr 06, 2023 | 5.310 | 5.460 | 5.220 | 5.320 | 26,681 | -0.03(-0.56%) |
Apr 05, 2023 | 5.500 | 5.575 | 5.300 | 5.350 | 27,125 | -0.24(-4.29%) |
Apr 04, 2023 | 5.640 | 5.740 | 5.500 | 5.590 | 19,597 | -0.10(-1.76%) |
Apr 03, 2023 | 5.400 | 5.750 | 5.400 | 5.690 | 65,992 | +0.37(+6.95%) |
Mar 31, 2023 | 5.410 | 5.700 | 5.320 | 5.320 | 43,449 | -0.13(-2.39%) |
Mar 30, 2023 | 5.300 | 5.550 | 5.300 | 5.450 | 40,050 | +0.14(+2.64%) |
Mar 29, 2023 | 5.170 | 5.370 | 5.140 | 5.310 | 52,236 | +0.14(+2.71%) |
Mar 28, 2023 | 5.200 | 5.350 | 5.170 | 5.170 | 53,761 | +0.06(+1.17%) |
Mar 27, 2023 | 5.500 | 5.650 | 5.000 | 5.110 | 240,632 | -0.70(-12.05%) |
Mar 24, 2023 | 5.850 | 6.000 | 5.700 | 5.810 | 56,724 | -0.15(-2.52%) |
Mar 23, 2023 | 5.530 | 6.250 | 5.500 | 5.960 | 111,001 | +0.48(+8.76%) |
Mar 22, 2023 | 5.520 | 5.620 | 5.460 | 5.480 | 46,041 | -0.02(-0.36%) |
Mar 21, 2023 | 5.430 | 5.590 | 5.300 | 5.500 | 43,236 | +0.20(+3.77%) |
Mar 20, 2023 | 5.610 | 5.725 | 5.300 | 5.300 | 71,374 | -0.40(-7.02%) |
Mar 17, 2023 | 5.770 | 5.990 | 5.580 | 5.700 | 660,155 | -0.19(-3.23%) |
Mar 16, 2023 | 6.130 | 6.130 | 5.660 | 5.890 | 79,778 | -0.37(-5.91%) |
Mar 15, 2023 | 5.840 | 6.260 | 5.655 | 6.260 | 48,790 | +0.22(+3.64%) |
Mar 14, 2023 | 5.730 | 6.040 | 5.680 | 6.040 | 49,694 | +0.03(+0.50%) |
Mar 13, 2023 | 5.980 | 6.140 | 5.630 | 6.010 | 127,959 | -0.35(-5.50%) |
Mar 10, 2023 | 5.710 | 6.360 | 5.600 | 6.360 | 88,416 | +0.58(+10.03%) |
Mar 09, 2023 | 5.730 | 5.860 | 5.430 | 5.780 | 102,779 | +0.08(+1.40%) |
Mar 08, 2023 | 5.800 | 6.090 | 5.570 | 5.700 | 105,467 | -0.11(-1.89%) |
Mar 07, 2023 | 6.200 | 6.200 | 5.810 | 5.810 | 169,972 | -0.41(-6.59%) |
Mar 06, 2023 | 6.780 | 6.900 | 6.200 | 6.220 | 73,149 | -0.69(-9.99%) |
Mar 03, 2023 | 6.860 | 7.150 | 6.800 | 6.910 | 22,799 | +0.01(+0.14%) |
Mar 02, 2023 | 6.920 | 6.950 | 6.800 | 6.900 | 24,783 | -0.01(-0.14%) |
Mar 01, 2023 | 7.210 | 7.210 | 6.910 | 6.910 | 35,245 | -0.01(-0.14%) |
Feb 28, 2023 | 6.970 | 7.040 | 6.800 | 6.920 | 57,933 | -0.05(-0.72%) |
Feb 27, 2023 | 7.000 | 7.340 | 6.920 | 6.970 | 30,758 | +0.00(+0.00%) |
Feb 24, 2023 | 6.770 | 7.150 | 6.770 | 6.970 | 43,369 | -0.06(-0.85%) |
Feb 23, 2023 | 6.990 | 7.200 | 6.950 | 7.030 | 41,025 | +0.05(+0.72%) |
Feb 22, 2023 | 6.760 | 7.140 | 6.760 | 6.980 | 30,110 | +0.07(+1.01%) |
Feb 21, 2023 | 7.140 | 7.355 | 6.750 | 6.910 | 93,496 | -0.39(-5.34%) |
Feb 17, 2023 | 7.230 | 7.410 | 7.170 | 7.300 | 35,379 | -0.07(-0.95%) |
Feb 16, 2023 | 7.780 | 7.940 | 7.370 | 7.370 | 46,927 | -0.62(-7.76%) |
Feb 15, 2023 | 7.900 | 8.350 | 7.810 | 7.990 | 119,014 | -0.70(-8.06%) |
Feb 14, 2023 | 6.640 | 8.930 | 6.565 | 8.690 | 710,773 | +1.99(+29.70%) |
Feb 13, 2023 | 6.640 | 6.870 | 6.495 | 6.700 | 37,327 | +0.15(+2.29%) |
Feb 10, 2023 | 6.580 | 6.740 | 6.540 | 6.550 | 37,670 | -0.25(-3.68%) |
Feb 09, 2023 | 7.170 | 7.195 | 6.600 | 6.800 | 49,255 | -0.01(-0.15%) |
Feb 08, 2023 | 7.250 | 7.250 | 6.760 | 6.810 | 20,083 | -0.22(-3.13%) |
Feb 07, 2023 | 6.690 | 7.090 | 6.670 | 7.030 | 26,751 | +0.34(+5.08%) |
Feb 06, 2023 | 6.510 | 6.860 | 6.500 | 6.690 | 65,560 | -0.09(-1.33%) |
Feb 03, 2023 | 6.590 | 7.220 | 6.590 | 6.780 | 62,548 | +0.22(+3.35%) |
Feb 02, 2023 | 7.960 | 7.960 | 6.490 | 6.560 | 506,584 | -1.40(-17.59%) |