Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.223 | 5.691 | 5.104 | 5.542 | 35,378,852 | +0.29(+5.49%) |
Apr 27, 2023 | 5.412 | 5.422 | 5.144 | 5.253 | 32,836,760 | -0.13(-2.40%) |
Apr 26, 2023 | 5.492 | 5.621 | 5.223 | 5.382 | 33,716,092 | -0.15(-2.70%) |
Apr 25, 2023 | 5.780 | 5.959 | 5.422 | 5.532 | 38,621,328 | -0.27(-4.63%) |
Apr 24, 2023 | 5.969 | 5.999 | 5.601 | 5.800 | 32,246,604 | -0.17(-2.83%) |
Apr 21, 2023 | 5.631 | 6.019 | 5.601 | 5.969 | 35,163,312 | +0.34(+6.01%) |
Apr 20, 2023 | 5.800 | 5.820 | 5.561 | 5.631 | 34,758,956 | -0.31(-5.19%) |
Apr 19, 2023 | 5.621 | 6.059 | 5.591 | 5.939 | 33,806,444 | +0.18(+3.11%) |
Apr 18, 2023 | 5.979 | 5.999 | 5.591 | 5.760 | 36,553,228 | -0.10(-1.70%) |
Apr 17, 2023 | 5.372 | 5.920 | 5.362 | 5.860 | 51,041,668 | +0.71(+13.71%) |
Apr 14, 2023 | 5.362 | 5.412 | 4.984 | 5.153 | 40,643,212 | -0.26(-4.78%) |
Apr 13, 2023 | 4.825 | 5.507 | 4.785 | 5.412 | 57,717,328 | +0.66(+13.81%) |
Apr 12, 2023 | 5.094 | 5.124 | 4.736 | 4.756 | 39,989,928 | -0.20(-4.02%) |
Apr 11, 2023 | 4.845 | 5.024 | 4.815 | 4.955 | 29,717,192 | +0.17(+3.53%) |
Apr 10, 2023 | 4.895 | 4.915 | 4.686 | 4.785 | 33,213,354 | -0.16(-3.22%) |
Apr 06, 2023 | 4.696 | 4.979 | 4.606 | 4.945 | 37,993,824 | +0.23(+4.85%) |
Apr 05, 2023 | 4.706 | 4.885 | 4.616 | 4.716 | 33,817,256 | -0.05(-1.04%) |
Apr 04, 2023 | 5.094 | 5.114 | 4.606 | 4.765 | 39,064,332 | -0.29(-5.71%) |
Apr 03, 2023 | 4.885 | 5.153 | 4.855 | 5.054 | 39,119,780 | +0.17(+3.46%) |
Mar 31, 2023 | 4.726 | 4.964 | 4.661 | 4.885 | 38,386,552 | +0.26(+5.59%) |
Mar 30, 2023 | 4.994 | 5.024 | 4.507 | 4.626 | 50,831,188 | -0.31(-6.25%) |
Mar 29, 2023 | 4.726 | 4.955 | 4.611 | 4.935 | 41,379,028 | +0.33(+7.13%) |
Mar 28, 2023 | 4.706 | 4.805 | 4.576 | 4.606 | 34,620,640 | -0.08(-1.70%) |
Mar 27, 2023 | 4.636 | 4.805 | 4.557 | 4.686 | 45,984,960 | +0.14(+3.06%) |
Mar 24, 2023 | 4.427 | 4.616 | 4.238 | 4.547 | 43,700,988 | +0.05(+1.11%) |
Mar 23, 2023 | 4.537 | 4.706 | 4.278 | 4.497 | 46,373,696 | +0.10(+2.26%) |
Mar 22, 2023 | 4.915 | 4.955 | 4.387 | 4.397 | 52,468,420 | -0.53(-10.71%) |
Mar 21, 2023 | 5.163 | 5.203 | 4.905 | 4.925 | 57,073,876 | -0.17(-3.32%) |
Mar 20, 2023 | 5.124 | 5.153 | 4.881 | 5.094 | 48,536,640 | +0.05(+0.99%) |
Mar 17, 2023 | 5.243 | 5.253 | 4.875 | 5.044 | 50,653,916 | -0.35(-6.46%) |
Mar 16, 2023 | 5.253 | 5.542 | 4.945 | 5.392 | 50,154,324 | +0.04(+0.74%) |
Mar 15, 2023 | 5.323 | 5.492 | 5.144 | 5.352 | 42,131,976 | -0.22(-3.93%) |
Mar 14, 2023 | 5.641 | 5.760 | 5.337 | 5.571 | 54,763,556 | +0.25(+4.67%) |
Mar 13, 2023 | 4.805 | 5.497 | 4.795 | 5.323 | 55,876,084 | +0.40(+8.08%) |
Mar 10, 2023 | 5.532 | 5.532 | 4.547 | 4.925 | 98,712,664 | -0.65(-11.61%) |
Mar 09, 2023 | 6.178 | 6.248 | 5.462 | 5.571 | 61,690,468 | -0.58(-9.39%) |
Mar 08, 2023 | 6.268 | 6.318 | 5.989 | 6.148 | 42,390,728 | -0.18(-2.83%) |
Mar 07, 2023 | 6.357 | 6.572 | 6.238 | 6.327 | 34,586,836 | +0.00(+0.00%) |
Mar 06, 2023 | 6.785 | 6.785 | 6.198 | 6.327 | 40,849,680 | -0.36(-5.36%) |
Mar 03, 2023 | 6.467 | 6.835 | 6.327 | 6.686 | 32,158,684 | +0.26(+4.02%) |
Mar 02, 2023 | 6.407 | 6.516 | 6.268 | 6.427 | 26,462,486 | -0.15(-2.27%) |
Mar 01, 2023 | 6.556 | 6.735 | 6.437 | 6.576 | 28,570,666 | +0.04(+0.61%) |
Feb 28, 2023 | 6.377 | 6.636 | 6.311 | 6.536 | 28,030,460 | +0.17(+2.66%) |
Feb 27, 2023 | 6.427 | 6.576 | 6.298 | 6.367 | 30,480,414 | +0.14(+2.24%) |
Feb 24, 2023 | 6.437 | 6.493 | 6.198 | 6.228 | 40,332,116 | -0.48(-7.12%) |
Feb 23, 2023 | 6.875 | 6.924 | 6.417 | 6.706 | 39,939,376 | -0.05(-0.74%) |
Feb 22, 2023 | 6.616 | 6.845 | 6.566 | 6.755 | 30,786,232 | +0.18(+2.72%) |
Feb 21, 2023 | 7.332 | 7.422 | 6.546 | 6.576 | 46,833,592 | -0.97(-12.91%) |
Feb 17, 2023 | 7.113 | 7.671 | 6.964 | 7.551 | 39,500,792 | +0.44(+6.15%) |
Feb 16, 2023 | 7.273 | 7.442 | 7.044 | 7.113 | 41,477,584 | -0.32(-4.28%) |
Feb 15, 2023 | 7.253 | 7.452 | 7.103 | 7.432 | 41,082,524 | +0.04(+0.54%) |
Feb 14, 2023 | 7.223 | 7.651 | 7.034 | 7.392 | 45,415,116 | +0.06(+0.81%) |
Feb 13, 2023 | 7.362 | 7.531 | 7.004 | 7.332 | 39,806,924 | +0.03(+0.41%) |
Feb 10, 2023 | 7.382 | 7.462 | 7.074 | 7.302 | 46,388,864 | -0.15(-2.00%) |
Feb 09, 2023 | 7.979 | 8.069 | 7.412 | 7.452 | 37,760,776 | -0.30(-3.85%) |
Feb 08, 2023 | 8.566 | 8.611 | 7.720 | 7.750 | 51,880,452 | -0.89(-10.25%) |
Feb 07, 2023 | 8.506 | 8.695 | 8.059 | 8.636 | 48,817,520 | +0.12(+1.40%) |
Feb 06, 2023 | 8.546 | 8.805 | 8.307 | 8.516 | 34,869,908 | -0.19(-2.17%) |
Feb 03, 2023 | 8.755 | 9.173 | 8.566 | 8.705 | 40,093,920 | -0.45(-4.89%) |
Feb 02, 2023 | 8.835 | 9.352 | 8.606 | 9.153 | 44,950,144 | +0.62(+7.23%) |