Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.210 | 4.330 | 4.100 | 4.100 | 33,805 | -0.08(-1.91%) |
Apr 27, 2023 | 4.370 | 4.377 | 4.120 | 4.180 | 23,817 | -0.07(-1.65%) |
Apr 26, 2023 | 4.580 | 4.650 | 4.210 | 4.250 | 32,726 | -0.33(-7.21%) |
Apr 25, 2023 | 4.280 | 4.680 | 4.210 | 4.580 | 32,849 | +0.24(+5.53%) |
Apr 24, 2023 | 4.200 | 4.370 | 4.060 | 4.340 | 29,051 | +0.14(+3.33%) |
Apr 21, 2023 | 4.000 | 4.210 | 4.000 | 4.200 | 34,537 | +0.14(+3.45%) |
Apr 20, 2023 | 4.060 | 4.180 | 3.980 | 4.060 | 28,619 | -0.07(-1.69%) |
Apr 19, 2023 | 4.050 | 4.250 | 4.050 | 4.130 | 39,659 | +0.08(+1.98%) |
Apr 18, 2023 | 4.240 | 4.250 | 4.050 | 4.050 | 33,823 | -0.24(-5.59%) |
Apr 17, 2023 | 4.280 | 4.390 | 4.200 | 4.290 | 22,277 | +0.01(+0.23%) |
Apr 14, 2023 | 4.630 | 4.690 | 4.142 | 4.280 | 62,025 | -0.35(-7.56%) |
Apr 13, 2023 | 4.280 | 4.800 | 4.210 | 4.630 | 53,845 | +0.38(+8.94%) |
Apr 12, 2023 | 4.030 | 4.420 | 4.010 | 4.250 | 44,503 | +0.19(+4.68%) |
Apr 11, 2023 | 4.000 | 4.210 | 3.826 | 4.060 | 137,991 | -0.02(-0.49%) |
Apr 10, 2023 | 5.180 | 5.420 | 4.050 | 4.080 | 357,717 | +0.04(+0.99%) |
Apr 06, 2023 | 3.610 | 4.040 | 3.600 | 4.040 | 14,154 | +0.45(+12.53%) |
Apr 05, 2023 | 3.900 | 3.969 | 3.400 | 3.590 | 70,125 | -0.36(-9.11%) |
Apr 04, 2023 | 4.240 | 4.340 | 3.900 | 3.950 | 34,110 | -0.29(-6.84%) |
Apr 03, 2023 | 4.260 | 4.650 | 4.009 | 4.240 | 116,101 | -0.01(-0.24%) |
Mar 31, 2023 | 4.050 | 4.710 | 4.010 | 4.250 | 215,015 | +0.38(+9.82%) |
Mar 30, 2023 | 3.940 | 4.000 | 3.820 | 3.870 | 26,646 | -0.08(-2.03%) |
Mar 29, 2023 | 4.110 | 4.140 | 3.933 | 3.950 | 48,887 | +0.00(+0.00%) |
Mar 28, 2023 | 4.280 | 4.300 | 3.864 | 3.950 | 22,220 | -0.45(-10.23%) |
Mar 27, 2023 | 4.330 | 4.480 | 4.310 | 4.400 | 29,230 | +0.03(+0.69%) |
Mar 24, 2023 | 4.400 | 4.420 | 4.260 | 4.370 | 18,596 | -0.23(-5.00%) |
Mar 23, 2023 | 4.560 | 4.700 | 4.480 | 4.600 | 23,652 | -0.01(-0.22%) |
Mar 22, 2023 | 4.970 | 4.980 | 4.430 | 4.610 | 30,981 | -0.34(-6.87%) |
Mar 21, 2023 | 5.050 | 5.253 | 4.720 | 4.950 | 80,627 | -0.08(-1.59%) |
Mar 20, 2023 | 5.040 | 5.060 | 4.860 | 5.030 | 27,340 | +0.18(+3.71%) |
Mar 17, 2023 | 4.920 | 5.000 | 4.740 | 4.850 | 84,514 | -0.07(-1.42%) |
Mar 16, 2023 | 5.250 | 5.250 | 4.800 | 4.920 | 44,146 | -0.06(-1.20%) |
Mar 15, 2023 | 5.370 | 5.370 | 4.900 | 4.980 | 49,581 | -0.38(-7.09%) |
Mar 14, 2023 | 5.530 | 5.600 | 5.350 | 5.360 | 16,655 | +0.06(+1.13%) |
Mar 13, 2023 | 5.170 | 5.370 | 5.170 | 5.300 | 23,094 | +0.15(+2.91%) |
Mar 10, 2023 | 5.550 | 5.570 | 4.870 | 5.150 | 34,420 | -0.43(-7.71%) |
Mar 09, 2023 | 6.520 | 6.670 | 5.480 | 5.580 | 67,003 | -1.12(-16.72%) |
Mar 08, 2023 | 6.990 | 7.000 | 6.160 | 6.700 | 34,618 | -0.20(-2.90%) |
Mar 07, 2023 | 6.950 | 7.055 | 6.875 | 6.900 | 15,707 | -0.09(-1.29%) |
Mar 06, 2023 | 7.090 | 7.100 | 6.890 | 6.990 | 17,613 | -0.09(-1.27%) |
Mar 03, 2023 | 7.110 | 7.280 | 6.890 | 7.080 | 23,528 | -0.03(-0.42%) |
Mar 02, 2023 | 7.450 | 7.718 | 7.090 | 7.110 | 19,507 | -0.36(-4.82%) |
Mar 01, 2023 | 7.790 | 7.945 | 7.430 | 7.470 | 30,425 | -0.39(-4.96%) |
Feb 28, 2023 | 7.950 | 8.240 | 7.651 | 7.860 | 33,942 | -0.11(-1.38%) |
Feb 27, 2023 | 7.790 | 8.210 | 7.760 | 7.970 | 23,003 | -0.12(-1.48%) |
Feb 24, 2023 | 8.480 | 8.520 | 7.580 | 8.090 | 36,154 | -0.82(-9.20%) |
Feb 23, 2023 | 8.980 | 9.100 | 8.530 | 8.910 | 41,651 | +0.06(+0.68%) |
Feb 22, 2023 | 9.330 | 9.340 | 8.580 | 8.850 | 23,159 | -0.41(-4.43%) |
Feb 21, 2023 | 9.620 | 9.620 | 9.260 | 9.260 | 16,589 | -0.31(-3.24%) |
Feb 17, 2023 | 9.810 | 9.840 | 9.490 | 9.570 | 20,242 | -0.05(-0.52%) |
Feb 16, 2023 | 9.390 | 9.820 | 9.180 | 9.620 | 23,234 | +0.16(+1.69%) |
Feb 15, 2023 | 8.900 | 9.520 | 8.760 | 9.460 | 28,560 | +0.58(+6.53%) |
Feb 14, 2023 | 9.220 | 9.300 | 8.810 | 8.880 | 21,216 | -0.25(-2.74%) |
Feb 13, 2023 | 8.940 | 9.250 | 8.690 | 9.130 | 15,333 | +0.08(+0.88%) |
Feb 10, 2023 | 8.910 | 9.180 | 8.460 | 9.050 | 31,096 | +0.01(+0.11%) |
Feb 09, 2023 | 9.930 | 9.930 | 8.910 | 9.040 | 28,891 | -0.51(-5.34%) |
Feb 08, 2023 | 10.35 | 10.46 | 9.260 | 9.550 | 33,760 | -0.83(-8.00%) |
Feb 07, 2023 | 10.72 | 10.84 | 10.11 | 10.38 | 42,789 | -0.38(-3.53%) |
Feb 06, 2023 | 10.35 | 11.18 | 10.35 | 10.76 | 47,054 | +0.34(+3.26%) |
Feb 03, 2023 | 10.20 | 11.14 | 10.20 | 10.42 | 183,102 | +1.28(+14.00%) |
Feb 02, 2023 | 8.880 | 9.260 | 8.820 | 9.140 | 29,985 | +0.29(+3.28%) |