Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.850 | 6.090 | 5.850 | 5.894 | 4,522 | +0.01(+0.23%) |
Apr 27, 2023 | 5.851 | 6.225 | 5.851 | 5.880 | 2,001 | -0.06(-0.94%) |
Apr 26, 2023 | 6.000 | 6.390 | 5.850 | 5.936 | 6,110 | -0.33(-5.33%) |
Apr 25, 2023 | 6.525 | 6.525 | 6.000 | 6.270 | 12,648 | -0.11(-1.79%) |
Apr 24, 2023 | 6.300 | 6.600 | 6.195 | 6.384 | 6,014 | -0.07(-1.02%) |
Apr 21, 2023 | 6.545 | 6.975 | 6.390 | 6.450 | 6,280 | -0.24(-3.59%) |
Apr 20, 2023 | 6.720 | 6.931 | 6.480 | 6.690 | 5,278 | -0.21(-3.04%) |
Apr 19, 2023 | 7.101 | 7.143 | 6.750 | 6.900 | 7,670 | +0.14(+2.02%) |
Apr 18, 2023 | 7.186 | 7.500 | 6.450 | 6.763 | 13,071 | -0.57(-7.77%) |
Apr 17, 2023 | 7.050 | 7.500 | 6.900 | 7.333 | 7,710 | +0.28(+4.02%) |
Apr 14, 2023 | 7.037 | 7.402 | 6.855 | 7.050 | 6,465 | -0.21(-2.83%) |
Apr 13, 2023 | 6.762 | 7.800 | 6.450 | 7.255 | 17,958 | +0.36(+5.15%) |
Apr 12, 2023 | 6.450 | 7.479 | 6.077 | 6.900 | 17,272 | +0.45(+6.98%) |
Apr 11, 2023 | 6.150 | 6.675 | 6.045 | 6.450 | 10,169 | +0.25(+4.12%) |
Apr 10, 2023 | 6.450 | 6.750 | 6.075 | 6.195 | 12,562 | -0.25(-3.95%) |
Apr 06, 2023 | 7.050 | 7.064 | 6.300 | 6.450 | 11,895 | -0.45(-6.54%) |
Apr 05, 2023 | 6.300 | 7.500 | 6.247 | 6.902 | 59,573 | +0.74(+12.03%) |
Apr 04, 2023 | 6.450 | 6.600 | 6.125 | 6.160 | 17,432 | -0.29(-4.49%) |
Apr 03, 2023 | 5.550 | 7.200 | 5.449 | 6.450 | 58,995 | +0.75(+13.19%) |
Mar 31, 2023 | 5.250 | 5.699 | 5.248 | 5.699 | 20,548 | +0.45(+8.51%) |
Mar 30, 2023 | 5.019 | 5.517 | 5.019 | 5.252 | 14,620 | +0.23(+4.63%) |
Mar 29, 2023 | 5.022 | 5.165 | 4.950 | 5.019 | 8,475 | +0.05(+0.94%) |
Mar 28, 2023 | 5.100 | 5.250 | 4.950 | 4.973 | 7,857 | -0.10(-1.95%) |
Mar 27, 2023 | 5.250 | 5.303 | 4.987 | 5.072 | 7,185 | +0.02(+0.33%) |
Mar 24, 2023 | 5.100 | 5.175 | 4.950 | 5.055 | 12,590 | +0.07(+1.38%) |
Mar 23, 2023 | 5.250 | 5.250 | 4.883 | 4.986 | 11,090 | -0.22(-4.21%) |
Mar 22, 2023 | 5.250 | 5.250 | 5.056 | 5.205 | 10,576 | -0.04(-0.86%) |
Mar 21, 2023 | 4.950 | 5.662 | 4.888 | 5.250 | 22,294 | +0.20(+3.95%) |
Mar 20, 2023 | 5.070 | 5.250 | 4.755 | 5.051 | 26,822 | +0.17(+3.54%) |
Mar 17, 2023 | 4.928 | 5.700 | 4.875 | 4.878 | 65,609 | -0.22(-4.35%) |
Mar 16, 2023 | 4.800 | 5.190 | 4.830 | 5.100 | 21,279 | +0.15(+3.00%) |
Mar 15, 2023 | 5.250 | 5.388 | 4.680 | 4.952 | 47,476 | -0.38(-7.04%) |
Mar 14, 2023 | 5.250 | 5.633 | 4.905 | 5.327 | 59,328 | +0.04(+0.68%) |
Mar 13, 2023 | 6.525 | 6.711 | 5.181 | 5.290 | 209,554 | -2.29(-30.19%) |
Mar 10, 2023 | 8.850 | 9.562 | 7.200 | 7.578 | 2,218,431 | +0.53(+7.49%) |
Mar 09, 2023 | 6.600 | 8.250 | 6.555 | 7.050 | 45,838 | +0.40(+5.98%) |
Mar 08, 2023 | 7.050 | 7.056 | 6.525 | 6.652 | 6,212 | -0.32(-4.62%) |
Mar 07, 2023 | 6.878 | 7.005 | 6.660 | 6.975 | 2,557 | -0.12(-1.69%) |
Mar 06, 2023 | 7.439 | 7.439 | 6.750 | 7.095 | 3,127 | +0.22(+3.28%) |
Mar 03, 2023 | 6.675 | 6.893 | 6.495 | 6.870 | 5,673 | -0.03(-0.39%) |
Mar 02, 2023 | 7.348 | 7.348 | 6.600 | 6.897 | 5,239 | -0.21(-2.98%) |
Mar 01, 2023 | 7.051 | 7.511 | 7.051 | 7.109 | 4,183 | +0.06(+0.83%) |
Feb 28, 2023 | 7.410 | 7.410 | 7.026 | 7.050 | 5,291 | -0.08(-1.05%) |
Feb 27, 2023 | 7.110 | 7.890 | 7.110 | 7.125 | 3,795 | +0.04(+0.51%) |
Feb 24, 2023 | 7.191 | 7.494 | 6.782 | 7.089 | 12,564 | -0.08(-1.13%) |
Feb 23, 2023 | 7.170 | 7.348 | 7.125 | 7.170 | 2,422 | +0.12(+1.70%) |
Feb 22, 2023 | 7.050 | 7.348 | 6.793 | 7.050 | 2,338 | -0.21(-2.85%) |
Feb 21, 2023 | 7.350 | 7.971 | 7.050 | 7.257 | 7,188 | -0.39(-5.14%) |
Feb 17, 2023 | 7.396 | 7.977 | 7.350 | 7.650 | 11,890 | +0.11(+1.39%) |
Feb 16, 2023 | 7.200 | 7.633 | 7.200 | 7.545 | 5,203 | +0.33(+4.53%) |
Feb 15, 2023 | 7.226 | 8.100 | 7.202 | 7.218 | 19,411 | -0.23(-3.10%) |
Feb 14, 2023 | 7.474 | 8.250 | 7.290 | 7.449 | 10,339 | +0.08(+1.12%) |
Feb 13, 2023 | 7.500 | 7.500 | 7.050 | 7.367 | 4,619 | +0.33(+4.71%) |
Feb 10, 2023 | 6.750 | 7.372 | 6.750 | 7.035 | 10,163 | +0.03(+0.47%) |
Feb 09, 2023 | 7.725 | 7.854 | 6.870 | 7.002 | 13,245 | -0.36(-4.89%) |
Feb 08, 2023 | 8.250 | 8.386 | 6.900 | 7.362 | 11,697 | -0.75(-9.28%) |
Feb 07, 2023 | 8.550 | 8.698 | 7.968 | 8.115 | 6,844 | -0.44(-5.09%) |
Feb 06, 2023 | 8.552 | 8.700 | 8.374 | 8.550 | 6,719 | +0.00(+0.00%) |
Feb 03, 2023 | 8.700 | 8.700 | 8.550 | 8.550 | 4,542 | +0.15(+1.79%) |
Feb 02, 2023 | 8.700 | 8.700 | 8.252 | 8.400 | 9,561 | -0.30(-3.48%) |