Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.170 | 6.580 | 6.130 | 6.510 | 6,463,425 | +0.46(+7.60%) |
Apr 27, 2023 | 5.980 | 6.170 | 5.805 | 6.050 | 2,455,430 | +0.20(+3.42%) |
Apr 26, 2023 | 6.130 | 6.150 | 5.805 | 5.850 | 2,062,975 | -0.24(-3.94%) |
Apr 25, 2023 | 6.110 | 6.280 | 5.955 | 6.090 | 1,540,110 | -0.19(-3.03%) |
Apr 24, 2023 | 6.360 | 6.370 | 6.210 | 6.280 | 1,403,676 | -0.08(-1.26%) |
Apr 21, 2023 | 6.270 | 6.410 | 6.200 | 6.360 | 1,440,236 | +0.05(+0.79%) |
Apr 20, 2023 | 6.290 | 6.395 | 6.160 | 6.310 | 2,191,982 | +0.04(+0.64%) |
Apr 19, 2023 | 6.450 | 6.550 | 6.270 | 6.270 | 2,855,706 | -0.41(-6.14%) |
Apr 18, 2023 | 6.750 | 6.905 | 6.590 | 6.680 | 1,929,833 | -0.19(-2.77%) |
Apr 17, 2023 | 6.960 | 7.045 | 6.820 | 6.870 | 1,486,749 | -0.18(-2.55%) |
Apr 14, 2023 | 7.060 | 7.170 | 6.960 | 7.050 | 1,485,321 | -0.24(-3.29%) |
Apr 13, 2023 | 7.250 | 7.535 | 7.080 | 7.290 | 2,572,258 | -0.14(-1.88%) |
Apr 12, 2023 | 7.660 | 7.730 | 7.170 | 7.430 | 3,621,645 | +0.09(+1.23%) |
Apr 11, 2023 | 6.810 | 7.400 | 6.770 | 7.340 | 2,472,481 | +0.93(+14.51%) |
Apr 10, 2023 | 6.450 | 6.650 | 6.280 | 6.410 | 1,406,802 | -0.02(-0.31%) |
Apr 06, 2023 | 6.290 | 6.470 | 6.190 | 6.430 | 1,871,421 | -0.01(-0.16%) |
Apr 05, 2023 | 6.530 | 6.590 | 6.215 | 6.440 | 1,784,707 | -0.21(-3.16%) |
Apr 04, 2023 | 6.950 | 7.060 | 6.610 | 6.650 | 1,471,411 | -0.16(-2.35%) |
Apr 03, 2023 | 6.870 | 6.945 | 6.700 | 6.810 | 1,187,092 | -0.34(-4.76%) |
Mar 31, 2023 | 7.190 | 7.360 | 6.900 | 7.150 | 2,084,954 | +0.05(+0.70%) |
Mar 30, 2023 | 7.260 | 7.410 | 7.000 | 7.100 | 1,695,257 | +0.29(+4.26%) |
Mar 29, 2023 | 6.770 | 6.970 | 6.530 | 6.810 | 2,321,694 | -0.03(-0.44%) |
Mar 28, 2023 | 6.480 | 6.850 | 6.450 | 6.840 | 1,740,140 | +0.30(+4.59%) |
Mar 27, 2023 | 6.740 | 6.800 | 6.470 | 6.540 | 1,373,864 | -0.16(-2.39%) |
Mar 24, 2023 | 6.460 | 6.725 | 6.241 | 6.700 | 1,600,443 | +0.34(+5.35%) |
Mar 23, 2023 | 7.080 | 7.080 | 6.220 | 6.360 | 3,054,498 | -0.62(-8.88%) |
Mar 22, 2023 | 7.360 | 7.400 | 6.980 | 6.980 | 2,889,539 | -0.41(-5.55%) |
Mar 21, 2023 | 7.340 | 7.575 | 7.300 | 7.390 | 1,764,828 | +0.09(+1.23%) |
Mar 20, 2023 | 7.560 | 7.685 | 7.270 | 7.300 | 2,349,692 | -0.04(-0.54%) |
Mar 17, 2023 | 7.630 | 7.690 | 7.221 | 7.340 | 2,059,587 | -0.32(-4.18%) |
Mar 16, 2023 | 7.330 | 7.760 | 7.210 | 7.660 | 2,660,208 | +0.35(+4.79%) |
Mar 15, 2023 | 7.210 | 7.420 | 6.865 | 7.310 | 3,537,241 | +0.02(+0.27%) |
Mar 14, 2023 | 7.250 | 7.410 | 7.130 | 7.290 | 2,818,581 | +0.22(+3.11%) |
Mar 13, 2023 | 7.010 | 7.530 | 6.850 | 7.070 | 6,015,189 | -0.20(-2.75%) |
Mar 10, 2023 | 8.190 | 8.190 | 7.250 | 7.270 | 7,846,687 | -0.61(-7.74%) |
Mar 09, 2023 | 7.150 | 8.020 | 7.070 | 7.880 | 8,956,715 | +0.76(+10.67%) |
Mar 08, 2023 | 6.970 | 7.160 | 6.760 | 7.120 | 6,715,972 | +0.16(+2.30%) |
Mar 07, 2023 | 5.850 | 7.055 | 5.742 | 6.960 | 15,123,478 | +1.11(+18.97%) |
Mar 06, 2023 | 5.170 | 7.060 | 5.100 | 5.850 | 46,340,300 | +1.69(+40.62%) |
Mar 03, 2023 | 3.950 | 4.220 | 3.945 | 4.160 | 2,586,094 | +0.26(+6.67%) |
Mar 02, 2023 | 3.850 | 4.030 | 3.820 | 3.900 | 2,432,055 | -0.04(-1.02%) |
Mar 01, 2023 | 4.090 | 4.180 | 3.860 | 3.940 | 3,753,501 | -0.14(-3.43%) |
Feb 28, 2023 | 4.230 | 4.240 | 4.030 | 4.080 | 4,098,432 | -0.18(-4.23%) |
Feb 27, 2023 | 4.450 | 4.489 | 4.240 | 4.260 | 2,363,769 | -0.14(-3.18%) |
Feb 24, 2023 | 4.340 | 4.470 | 4.270 | 4.400 | 2,630,722 | +0.15(+3.53%) |
Feb 23, 2023 | 4.370 | 4.430 | 4.210 | 4.250 | 2,580,950 | -0.02(-0.47%) |
Feb 22, 2023 | 4.320 | 4.480 | 4.190 | 4.270 | 2,808,416 | -0.03(-0.70%) |
Feb 21, 2023 | 4.510 | 4.530 | 4.170 | 4.300 | 3,473,259 | -0.22(-4.87%) |
Feb 17, 2023 | 4.600 | 4.710 | 4.515 | 4.520 | 3,808,622 | -0.10(-2.16%) |
Feb 16, 2023 | 4.750 | 4.770 | 4.505 | 4.620 | 3,882,338 | -0.26(-5.33%) |
Feb 15, 2023 | 4.660 | 5.060 | 4.660 | 4.880 | 5,175,870 | +0.20(+4.27%) |
Feb 14, 2023 | 4.880 | 4.910 | 4.532 | 4.680 | 4,239,847 | -0.21(-4.29%) |
Feb 13, 2023 | 5.070 | 5.139 | 4.880 | 4.890 | 3,155,290 | -0.24(-4.68%) |
Feb 10, 2023 | 5.460 | 5.510 | 4.830 | 5.130 | 6,817,278 | -0.32(-5.87%) |
Feb 09, 2023 | 6.120 | 6.150 | 5.420 | 5.450 | 5,636,331 | -0.80(-12.80%) |
Feb 08, 2023 | 6.290 | 6.395 | 6.170 | 6.250 | 2,230,460 | -0.16(-2.50%) |
Feb 07, 2023 | 6.820 | 6.905 | 6.392 | 6.410 | 3,208,380 | -0.31(-4.61%) |
Feb 06, 2023 | 6.680 | 6.780 | 6.590 | 6.720 | 2,308,307 | -0.05(-0.74%) |
Feb 03, 2023 | 7.060 | 7.225 | 6.640 | 6.770 | 3,897,235 | -0.66(-8.88%) |
Feb 02, 2023 | 7.220 | 7.770 | 7.080 | 7.430 | 3,828,187 | +0.51(+7.37%) |