Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.896 | 4.896 | 4.420 | 4.420 | 20,507 | -0.34(-7.14%) |
Apr 27, 2023 | 4.609 | 4.913 | 4.607 | 4.760 | 4,637 | +0.17(+3.67%) |
Apr 26, 2023 | 4.675 | 4.930 | 4.590 | 4.592 | 12,549 | -0.27(-5.49%) |
Apr 25, 2023 | 5.083 | 5.097 | 4.760 | 4.859 | 7,174 | -0.07(-1.48%) |
Apr 24, 2023 | 4.882 | 5.270 | 4.882 | 4.932 | 4,316 | -0.07(-1.33%) |
Apr 21, 2023 | 5.100 | 5.268 | 4.935 | 4.998 | 4,861 | -0.12(-2.33%) |
Apr 20, 2023 | 5.270 | 5.440 | 4.780 | 5.117 | 13,598 | -0.07(-1.31%) |
Apr 19, 2023 | 5.100 | 5.270 | 4.930 | 5.185 | 2,990 | +0.02(+0.30%) |
Apr 18, 2023 | 5.015 | 5.270 | 4.845 | 5.170 | 15,302 | +0.32(+6.59%) |
Apr 17, 2023 | 5.100 | 5.234 | 4.763 | 4.850 | 9,720 | +0.00(+0.00%) |
Apr 14, 2023 | 5.083 | 5.406 | 4.763 | 4.850 | 12,997 | -0.23(-4.58%) |
Apr 13, 2023 | 4.930 | 5.440 | 4.675 | 5.083 | 14,459 | -0.11(-2.19%) |
Apr 12, 2023 | 5.610 | 5.610 | 5.187 | 5.197 | 7,982 | -0.12(-2.33%) |
Apr 11, 2023 | 5.440 | 5.610 | 5.270 | 5.321 | 2,493 | +0.08(+1.62%) |
Apr 10, 2023 | 5.593 | 5.593 | 5.224 | 5.236 | 6,204 | -0.20(-3.75%) |
Apr 06, 2023 | 5.270 | 5.824 | 5.185 | 5.440 | 12,321 | +0.00(+0.03%) |
Apr 05, 2023 | 5.270 | 5.440 | 5.279 | 5.438 | 2,727 | +0.07(+1.39%) |
Apr 04, 2023 | 5.289 | 5.591 | 5.270 | 5.364 | 6,136 | -0.02(-0.44%) |
Apr 03, 2023 | 5.168 | 5.950 | 5.168 | 5.387 | 8,679 | -0.02(-0.38%) |
Mar 31, 2023 | 5.270 | 5.610 | 5.270 | 5.408 | 5,271 | -0.06(-1.15%) |
Mar 30, 2023 | 5.610 | 5.780 | 5.306 | 5.471 | 6,711 | -0.16(-2.84%) |
Mar 29, 2023 | 5.355 | 5.948 | 5.355 | 5.630 | 8,879 | +0.05(+0.98%) |
Mar 28, 2023 | 5.440 | 5.610 | 5.273 | 5.576 | 8,158 | +0.20(+3.63%) |
Mar 27, 2023 | 5.440 | 5.610 | 5.372 | 5.380 | 13,299 | +0.32(+6.42%) |
Mar 24, 2023 | 5.270 | 5.440 | 4.862 | 5.056 | 25,912 | -0.21(-4.06%) |
Mar 23, 2023 | 5.780 | 5.867 | 5.100 | 5.270 | 13,715 | -0.30(-5.43%) |
Mar 22, 2023 | 5.518 | 5.780 | 5.442 | 5.573 | 4,116 | -0.05(-0.97%) |
Mar 21, 2023 | 5.610 | 5.865 | 5.610 | 5.627 | 6,616 | +0.10(+1.75%) |
Mar 20, 2023 | 5.780 | 6.263 | 5.357 | 5.530 | 7,533 | -0.38(-6.42%) |
Mar 17, 2023 | 5.610 | 6.043 | 5.330 | 5.909 | 12,217 | +0.16(+2.72%) |
Mar 16, 2023 | 5.440 | 5.931 | 5.443 | 5.753 | 8,059 | +0.50(+9.55%) |
Mar 15, 2023 | 5.950 | 5.950 | 4.930 | 5.251 | 11,867 | -0.54(-9.31%) |
Mar 14, 2023 | 6.486 | 6.781 | 5.790 | 5.790 | 21,365 | -0.69(-10.63%) |
Mar 13, 2023 | 5.083 | 6.800 | 4.989 | 6.479 | 48,975 | +1.25(+23.93%) |
Mar 10, 2023 | 6.800 | 7.310 | 4.598 | 5.228 | 115,908 | -1.91(-26.79%) |
Mar 09, 2023 | 7.740 | 7.783 | 7.064 | 7.140 | 4,801 | -0.34(-4.57%) |
Mar 08, 2023 | 7.140 | 7.650 | 6.800 | 7.482 | 9,076 | +0.13(+1.78%) |
Mar 07, 2023 | 7.869 | 7.869 | 7.310 | 7.351 | 1,647 | -0.30(-3.91%) |
Mar 06, 2023 | 7.310 | 7.820 | 7.064 | 7.650 | 10,137 | +0.18(+2.41%) |
Mar 03, 2023 | 7.820 | 8.160 | 7.327 | 7.470 | 6,632 | +0.14(+1.95%) |
Mar 02, 2023 | 7.650 | 7.725 | 7.327 | 7.327 | 3,624 | -0.15(-2.05%) |
Mar 01, 2023 | 7.820 | 8.330 | 7.480 | 7.480 | 5,727 | -0.19(-2.50%) |
Feb 28, 2023 | 8.160 | 8.330 | 7.378 | 7.672 | 10,932 | +0.02(+0.29%) |
Feb 27, 2023 | 7.681 | 7.851 | 7.317 | 7.650 | 3,992 | +0.33(+4.55%) |
Feb 24, 2023 | 7.820 | 7.990 | 7.140 | 7.317 | 12,954 | -0.35(-4.55%) |
Feb 23, 2023 | 7.990 | 8.075 | 7.434 | 7.665 | 10,543 | -0.32(-4.06%) |
Feb 22, 2023 | 8.500 | 8.670 | 7.990 | 7.990 | 4,317 | -0.28(-3.33%) |
Feb 21, 2023 | 8.429 | 8.840 | 8.265 | 8.265 | 2,067 | -0.23(-2.76%) |
Feb 17, 2023 | 8.330 | 8.838 | 8.330 | 8.500 | 1,255 | -0.00(-0.02%) |
Feb 16, 2023 | 8.160 | 9.095 | 8.160 | 8.502 | 7,395 | -0.22(-2.51%) |
Feb 15, 2023 | 8.840 | 9.180 | 7.990 | 8.721 | 13,602 | -0.37(-4.09%) |
Feb 14, 2023 | 9.010 | 9.180 | 8.670 | 9.093 | 6,074 | -0.09(-0.94%) |
Feb 13, 2023 | 9.010 | 9.435 | 8.794 | 9.180 | 3,659 | +0.19(+2.08%) |
Feb 10, 2023 | 9.180 | 9.520 | 8.840 | 8.993 | 6,294 | -0.19(-2.04%) |
Feb 09, 2023 | 9.503 | 9.503 | 8.854 | 9.180 | 4,140 | +0.08(+0.90%) |
Feb 08, 2023 | 9.350 | 9.350 | 9.095 | 9.098 | 4,874 | -0.25(-2.67%) |
Feb 07, 2023 | 9.010 | 9.503 | 9.010 | 9.348 | 3,442 | +0.18(+1.97%) |
Feb 06, 2023 | 9.350 | 9.506 | 9.168 | 9.168 | 7,042 | -0.18(-1.95%) |
Feb 03, 2023 | 9.350 | 9.506 | 9.039 | 9.350 | 7,841 | +0.02(+0.20%) |
Feb 02, 2023 | 8.850 | 9.506 | 8.850 | 9.331 | 15,665 | +0.48(+5.46%) |