Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.083 | 4.320 | 3.930 | 4.005 | 28,747 | -0.20(-4.64%) |
Apr 27, 2023 | 4.194 | 4.350 | 4.080 | 4.200 | 20,565 | -0.15(-3.38%) |
Apr 26, 2023 | 3.900 | 4.800 | 3.900 | 4.347 | 102,870 | +0.21(+5.00%) |
Apr 25, 2023 | 4.299 | 4.440 | 4.020 | 4.140 | 15,135 | -0.23(-5.28%) |
Apr 24, 2023 | 4.188 | 4.641 | 4.068 | 4.371 | 30,251 | +0.26(+6.43%) |
Apr 21, 2023 | 4.200 | 4.308 | 3.954 | 4.107 | 16,204 | +0.02(+0.59%) |
Apr 20, 2023 | 4.206 | 4.443 | 4.065 | 4.083 | 32,461 | -0.25(-5.81%) |
Apr 19, 2023 | 4.266 | 4.950 | 4.230 | 4.335 | 64,720 | -0.30(-6.47%) |
Apr 18, 2023 | 4.215 | 6.297 | 4.053 | 4.635 | 310,005 | +0.43(+10.36%) |
Apr 17, 2023 | 4.050 | 4.350 | 4.050 | 4.200 | 44,391 | +0.14(+3.55%) |
Apr 14, 2023 | 4.176 | 4.494 | 3.915 | 4.056 | 51,573 | -0.32(-7.40%) |
Apr 13, 2023 | 4.365 | 4.650 | 4.050 | 4.380 | 93,737 | -0.21(-4.58%) |
Apr 12, 2023 | 5.379 | 5.385 | 4.350 | 4.590 | 237,725 | -1.05(-18.62%) |
Apr 11, 2023 | 4.059 | 10.62 | 3.879 | 5.640 | 3,078,579 | +1.88(+50.04%) |
Apr 10, 2023 | 3.900 | 4.062 | 3.759 | 3.759 | 3,448 | -0.02(-0.56%) |
Apr 06, 2023 | 3.810 | 3.999 | 3.750 | 3.780 | 6,358 | +0.01(+0.40%) |
Apr 05, 2023 | 3.963 | 4.005 | 3.765 | 3.765 | 4,625 | -0.20(-5.07%) |
Apr 04, 2023 | 3.981 | 4.104 | 3.966 | 3.966 | 2,516 | -0.01(-0.38%) |
Apr 03, 2023 | 4.266 | 4.467 | 3.978 | 3.981 | 9,343 | -0.31(-7.20%) |
Mar 31, 2023 | 4.299 | 4.416 | 4.284 | 4.290 | 6,273 | +0.18(+4.30%) |
Mar 30, 2023 | 4.644 | 4.644 | 3.000 | 4.113 | 20,626 | -0.43(-9.39%) |
Mar 29, 2023 | 4.500 | 4.815 | 4.533 | 4.539 | 6,116 | +0.01(+0.20%) |
Mar 28, 2023 | 4.800 | 4.800 | 4.500 | 4.530 | 13,392 | -0.44(-8.82%) |
Mar 27, 2023 | 5.118 | 5.265 | 4.530 | 4.968 | 5,209 | -0.31(-5.86%) |
Mar 24, 2023 | 5.250 | 5.514 | 4.950 | 5.277 | 10,309 | +0.15(+2.87%) |
Mar 23, 2023 | 5.100 | 5.568 | 5.100 | 5.130 | 2,908 | -0.27(-5.00%) |
Mar 22, 2023 | 5.955 | 5.955 | 4.836 | 5.400 | 6,648 | -0.14(-2.60%) |
Mar 21, 2023 | 5.082 | 5.700 | 5.082 | 5.544 | 13,042 | +0.31(+5.84%) |
Mar 20, 2023 | 5.700 | 5.997 | 4.830 | 5.238 | 35,171 | +0.27(+5.43%) |
Mar 17, 2023 | 5.100 | 5.298 | 4.950 | 4.968 | 10,842 | -0.33(-6.23%) |
Mar 16, 2023 | 4.950 | 5.358 | 4.800 | 5.298 | 4,536 | +0.38(+7.81%) |
Mar 15, 2023 | 4.875 | 4.950 | 4.665 | 4.914 | 3,542 | +0.11(+2.37%) |
Mar 14, 2023 | 4.800 | 4.950 | 4.500 | 4.800 | 12,856 | +0.24(+5.26%) |
Mar 13, 2023 | 4.800 | 4.800 | 4.536 | 4.560 | 10,087 | -0.28(-5.71%) |
Mar 10, 2023 | 5.625 | 5.937 | 4.605 | 4.836 | 17,187 | -1.10(-18.59%) |
Mar 09, 2023 | 5.613 | 5.955 | 5.613 | 5.940 | 4,282 | +0.24(+4.21%) |
Mar 08, 2023 | 6.000 | 6.000 | 5.700 | 5.700 | 4,246 | -0.07(-1.14%) |
Mar 07, 2023 | 5.730 | 6.129 | 5.730 | 5.766 | 3,220 | -0.17(-2.93%) |
Mar 06, 2023 | 6.330 | 6.600 | 5.700 | 5.940 | 4,858 | -0.10(-1.59%) |
Mar 03, 2023 | 6.000 | 6.426 | 5.880 | 6.036 | 6,368 | +0.21(+3.60%) |
Mar 02, 2023 | 5.700 | 6.000 | 5.700 | 5.826 | 2,812 | +0.06(+1.04%) |
Mar 01, 2023 | 5.700 | 6.471 | 5.553 | 5.766 | 12,216 | -0.39(-6.38%) |
Feb 28, 2023 | 6.363 | 6.600 | 6.000 | 6.159 | 2,919 | +0.10(+1.63%) |
Feb 27, 2023 | 6.300 | 6.300 | 6.003 | 6.060 | 2,015 | +0.13(+2.12%) |
Feb 24, 2023 | 6.300 | 6.450 | 5.700 | 5.934 | 9,613 | -0.52(-8.00%) |
Feb 23, 2023 | 7.449 | 7.449 | 6.000 | 6.450 | 10,052 | -0.48(-6.93%) |
Feb 22, 2023 | 6.600 | 7.464 | 6.600 | 6.930 | 1,080 | -0.24(-3.35%) |
Feb 21, 2023 | 7.950 | 7.950 | 6.834 | 7.170 | 8,764 | -0.63(-8.11%) |
Feb 17, 2023 | 8.100 | 8.811 | 7.803 | 7.803 | 8,534 | -1.02(-11.53%) |
Feb 16, 2023 | 7.992 | 8.835 | 7.992 | 8.820 | 2,893 | -0.06(-0.68%) |
Feb 15, 2023 | 9.372 | 9.372 | 8.025 | 8.880 | 3,463 | +0.63(+7.68%) |
Feb 14, 2023 | 8.925 | 9.603 | 7.500 | 8.247 | 7,796 | -1.05(-11.32%) |
Feb 13, 2023 | 9.000 | 9.897 | 9.000 | 9.300 | 1,365 | +0.30(+3.37%) |
Feb 10, 2023 | 9.000 | 9.000 | 8.700 | 8.997 | 368 | +0.35(+4.10%) |
Feb 09, 2023 | 9.300 | 9.300 | 8.631 | 8.643 | 2,515 | -0.07(-0.83%) |
Feb 08, 2023 | 10.04 | 10.04 | 7.653 | 8.715 | 7,974 | -0.88(-9.22%) |
Feb 07, 2023 | 10.56 | 10.56 | 9.315 | 9.600 | 988 | -0.14(-1.45%) |
Feb 06, 2023 | 9.900 | 10.47 | 9.600 | 9.741 | 1,346 | -0.19(-1.90%) |
Feb 03, 2023 | 9.408 | 10.54 | 9.408 | 9.930 | 3,300 | +0.25(+2.64%) |
Feb 02, 2023 | 10.30 | 11.10 | 9.609 | 9.675 | 4,179 | -0.52(-5.15%) |