Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.080 | 5.250 | 5.031 | 5.170 | 58,763 | +0.09(+1.77%) |
Apr 27, 2023 | 5.090 | 5.150 | 5.000 | 5.080 | 69,528 | +0.03(+0.49%) |
Apr 26, 2023 | 5.020 | 5.160 | 4.890 | 5.055 | 153,912 | +0.04(+0.90%) |
Apr 25, 2023 | 5.360 | 5.450 | 4.940 | 5.010 | 307,936 | -0.37(-6.88%) |
Apr 24, 2023 | 5.400 | 5.480 | 5.320 | 5.380 | 187,413 | -0.02(-0.37%) |
Apr 21, 2023 | 5.240 | 5.520 | 5.150 | 5.400 | 85,241 | +0.10(+1.89%) |
Apr 20, 2023 | 5.560 | 5.560 | 5.250 | 5.300 | 189,693 | -0.25(-4.50%) |
Apr 19, 2023 | 5.750 | 5.750 | 5.510 | 5.550 | 203,105 | -0.20(-3.48%) |
Apr 18, 2023 | 6.190 | 6.190 | 5.610 | 5.750 | 152,434 | -0.40(-6.50%) |
Apr 17, 2023 | 6.020 | 6.240 | 5.920 | 6.150 | 123,495 | +0.11(+1.82%) |
Apr 14, 2023 | 5.830 | 6.190 | 5.800 | 6.040 | 231,512 | +0.20(+3.42%) |
Apr 13, 2023 | 5.640 | 6.000 | 5.640 | 5.840 | 108,214 | +0.21(+3.73%) |
Apr 12, 2023 | 5.880 | 5.880 | 5.620 | 5.630 | 89,263 | -0.12(-2.09%) |
Apr 11, 2023 | 5.720 | 5.900 | 5.695 | 5.750 | 141,059 | +0.02(+0.35%) |
Apr 10, 2023 | 5.720 | 5.880 | 5.660 | 5.730 | 138,534 | -0.06(-1.04%) |
Apr 06, 2023 | 5.390 | 5.840 | 5.360 | 5.790 | 85,315 | +0.41(+7.62%) |
Apr 05, 2023 | 5.490 | 5.574 | 5.365 | 5.380 | 124,595 | -0.15(-2.71%) |
Apr 04, 2023 | 5.890 | 5.890 | 5.450 | 5.530 | 181,173 | -0.34(-5.79%) |
Apr 03, 2023 | 5.680 | 6.020 | 5.540 | 5.870 | 259,289 | +0.17(+2.98%) |
Mar 31, 2023 | 5.500 | 5.700 | 5.240 | 5.700 | 300,109 | +0.27(+4.97%) |
Mar 30, 2023 | 5.200 | 5.560 | 5.200 | 5.430 | 526,677 | +0.42(+8.38%) |
Mar 29, 2023 | 4.770 | 5.040 | 4.750 | 5.010 | 144,966 | +0.28(+5.92%) |
Mar 28, 2023 | 4.960 | 5.030 | 4.690 | 4.730 | 155,845 | -0.28(-5.59%) |
Mar 27, 2023 | 5.260 | 5.260 | 4.830 | 5.010 | 145,282 | -0.25(-4.75%) |
Mar 24, 2023 | 5.210 | 5.342 | 4.985 | 5.260 | 184,800 | +0.06(+1.15%) |
Mar 23, 2023 | 5.000 | 5.280 | 4.910 | 5.200 | 294,164 | +0.58(+12.55%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.610 | 4.620 | 90,952 | -0.35(-7.04%) |
Mar 21, 2023 | 4.650 | 5.160 | 4.599 | 4.970 | 296,179 | +0.48(+10.69%) |
Mar 20, 2023 | 4.510 | 4.585 | 4.300 | 4.490 | 101,947 | -0.07(-1.54%) |
Mar 17, 2023 | 4.950 | 5.200 | 4.350 | 4.560 | 424,867 | -0.43(-8.62%) |
Mar 16, 2023 | 4.600 | 5.238 | 4.490 | 4.990 | 624,353 | +0.66(+15.24%) |
Mar 15, 2023 | 4.590 | 4.590 | 4.270 | 4.330 | 105,778 | -0.32(-6.88%) |
Mar 14, 2023 | 4.570 | 4.680 | 4.381 | 4.650 | 103,831 | +0.10(+2.20%) |
Mar 13, 2023 | 4.150 | 4.560 | 4.122 | 4.550 | 144,476 | +0.29(+6.81%) |
Mar 10, 2023 | 4.310 | 4.340 | 4.090 | 4.260 | 146,740 | -0.04(-0.93%) |
Mar 09, 2023 | 4.520 | 4.520 | 4.210 | 4.300 | 141,291 | -0.22(-4.87%) |
Mar 08, 2023 | 4.540 | 4.540 | 4.360 | 4.520 | 75,544 | -0.02(-0.44%) |
Mar 07, 2023 | 4.490 | 4.550 | 4.360 | 4.540 | 117,203 | +0.03(+0.67%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.400 | 4.510 | 95,742 | +0.00(+0.00%) |
Mar 03, 2023 | 4.470 | 4.665 | 4.420 | 4.510 | 148,457 | +0.04(+0.89%) |
Mar 02, 2023 | 4.470 | 4.489 | 4.300 | 4.470 | 88,583 | +0.07(+1.59%) |
Mar 01, 2023 | 4.390 | 4.460 | 4.310 | 4.400 | 60,162 | -0.03(-0.68%) |
Feb 28, 2023 | 4.540 | 4.678 | 4.410 | 4.430 | 66,002 | -0.12(-2.64%) |
Feb 27, 2023 | 4.460 | 4.740 | 4.417 | 4.550 | 133,879 | +0.13(+2.94%) |
Feb 24, 2023 | 4.490 | 4.550 | 4.330 | 4.420 | 175,459 | -0.17(-3.70%) |
Feb 23, 2023 | 4.590 | 4.615 | 4.390 | 4.590 | 116,110 | +0.04(+0.88%) |
Feb 22, 2023 | 4.530 | 4.640 | 4.450 | 4.550 | 315,966 | +0.00(+0.00%) |
Feb 21, 2023 | 4.600 | 4.730 | 4.495 | 4.550 | 128,275 | -0.18(-3.81%) |
Feb 17, 2023 | 4.640 | 4.840 | 4.500 | 4.730 | 102,547 | +0.04(+0.85%) |
Feb 16, 2023 | 4.740 | 5.115 | 4.630 | 4.690 | 165,560 | -0.11(-2.29%) |
Feb 15, 2023 | 4.740 | 4.940 | 4.550 | 4.800 | 460,857 | +0.04(+0.84%) |
Feb 14, 2023 | 4.780 | 4.855 | 4.645 | 4.760 | 288,881 | -0.08(-1.65%) |
Feb 13, 2023 | 5.030 | 5.030 | 4.790 | 4.840 | 181,738 | -0.18(-3.59%) |
Feb 10, 2023 | 5.130 | 5.140 | 4.910 | 5.020 | 251,844 | -0.19(-3.65%) |
Feb 09, 2023 | 5.340 | 5.430 | 5.060 | 5.210 | 223,850 | -0.06(-1.14%) |
Feb 08, 2023 | 5.510 | 5.560 | 5.240 | 5.270 | 183,060 | -0.33(-5.89%) |
Feb 07, 2023 | 5.680 | 5.685 | 5.520 | 5.600 | 115,059 | -0.05(-0.88%) |
Feb 06, 2023 | 5.630 | 5.860 | 5.460 | 5.650 | 169,704 | -0.07(-1.22%) |
Feb 03, 2023 | 5.970 | 6.100 | 5.580 | 5.720 | 283,410 | -0.31(-5.14%) |
Feb 02, 2023 | 6.120 | 6.280 | 5.910 | 6.030 | 240,129 | +0.03(+0.50%) |