Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.830 | 7.170 | 5.810 | 6.440 | 262,965 | +0.53(+8.97%) |
Apr 27, 2023 | 5.760 | 5.940 | 5.760 | 5.910 | 46,872 | +0.08(+1.37%) |
Apr 26, 2023 | 5.870 | 5.990 | 5.660 | 5.830 | 73,462 | -0.02(-0.34%) |
Apr 25, 2023 | 5.730 | 5.850 | 5.670 | 5.850 | 86,236 | +0.10(+1.74%) |
Apr 24, 2023 | 6.050 | 6.050 | 5.700 | 5.750 | 43,768 | -0.17(-2.87%) |
Apr 21, 2023 | 6.110 | 6.110 | 5.788 | 5.920 | 47,886 | -0.04(-0.67%) |
Apr 20, 2023 | 5.650 | 6.240 | 5.500 | 5.960 | 84,487 | +0.19(+3.29%) |
Apr 19, 2023 | 5.860 | 6.150 | 5.550 | 5.770 | 78,004 | -0.20(-3.35%) |
Apr 18, 2023 | 5.870 | 6.030 | 5.740 | 5.970 | 70,185 | +0.16(+2.75%) |
Apr 17, 2023 | 5.650 | 6.030 | 5.434 | 5.810 | 103,542 | +0.03(+0.52%) |
Apr 14, 2023 | 6.700 | 6.700 | 5.460 | 5.780 | 288,543 | -1.03(-15.12%) |
Apr 13, 2023 | 4.890 | 6.849 | 4.710 | 6.810 | 481,061 | +1.95(+40.12%) |
Apr 12, 2023 | 4.150 | 4.900 | 4.110 | 4.860 | 191,238 | +0.75(+18.25%) |
Apr 11, 2023 | 3.800 | 4.223 | 3.800 | 4.110 | 85,333 | +0.30(+7.87%) |
Apr 10, 2023 | 3.670 | 3.850 | 3.670 | 3.810 | 25,658 | +0.14(+3.81%) |
Apr 06, 2023 | 3.830 | 3.830 | 3.650 | 3.670 | 23,122 | -0.16(-4.18%) |
Apr 05, 2023 | 4.040 | 4.050 | 3.730 | 3.830 | 40,481 | -0.12(-3.04%) |
Apr 04, 2023 | 4.010 | 4.200 | 3.650 | 3.950 | 143,054 | -0.29(-6.84%) |
Apr 03, 2023 | 3.430 | 4.400 | 3.370 | 4.240 | 507,187 | +0.88(+26.19%) |
Mar 31, 2023 | 2.780 | 3.470 | 2.490 | 3.360 | 340,489 | +0.88(+35.48%) |
Mar 30, 2023 | 2.550 | 2.650 | 2.360 | 2.480 | 73,851 | -0.03(-1.20%) |
Mar 29, 2023 | 2.710 | 2.740 | 2.460 | 2.510 | 72,754 | -0.19(-7.04%) |
Mar 28, 2023 | 2.852 | 2.852 | 2.680 | 2.700 | 66,902 | -0.17(-5.92%) |
Mar 27, 2023 | 2.870 | 2.900 | 2.811 | 2.870 | 20,129 | +0.05(+1.77%) |
Mar 24, 2023 | 3.000 | 3.000 | 2.780 | 2.820 | 40,723 | -0.18(-6.00%) |
Mar 23, 2023 | 2.920 | 3.000 | 2.890 | 3.000 | 3,683 | +0.08(+2.74%) |
Mar 22, 2023 | 3.130 | 3.130 | 2.920 | 2.920 | 21,765 | -0.16(-5.19%) |
Mar 21, 2023 | 3.050 | 3.127 | 2.979 | 3.080 | 37,690 | +0.09(+3.01%) |
Mar 20, 2023 | 2.980 | 3.110 | 2.970 | 2.990 | 12,003 | +0.01(+0.34%) |
Mar 17, 2023 | 3.150 | 3.150 | 2.980 | 2.980 | 20,774 | -0.11(-3.56%) |
Mar 16, 2023 | 3.200 | 3.250 | 3.050 | 3.090 | 23,088 | -0.07(-2.22%) |
Mar 15, 2023 | 3.160 | 3.300 | 3.150 | 3.160 | 19,130 | -0.12(-3.66%) |
Mar 14, 2023 | 3.330 | 3.340 | 3.190 | 3.280 | 28,916 | -0.01(-0.30%) |
Mar 13, 2023 | 3.500 | 3.500 | 3.210 | 3.290 | 26,678 | -0.18(-5.19%) |
Mar 10, 2023 | 3.160 | 3.500 | 3.070 | 3.470 | 95,959 | +0.28(+8.78%) |
Mar 09, 2023 | 3.110 | 3.240 | 3.090 | 3.190 | 36,095 | +0.12(+3.91%) |
Mar 08, 2023 | 2.950 | 3.170 | 2.900 | 3.070 | 62,896 | +0.15(+5.14%) |
Mar 07, 2023 | 2.810 | 2.990 | 2.680 | 2.920 | 33,672 | +0.14(+5.04%) |
Mar 06, 2023 | 2.720 | 2.800 | 2.640 | 2.780 | 28,345 | +0.08(+2.96%) |
Mar 03, 2023 | 2.740 | 2.780 | 2.600 | 2.700 | 23,534 | -0.03(-1.10%) |
Mar 02, 2023 | 2.570 | 2.740 | 2.570 | 2.730 | 21,405 | +0.11(+4.20%) |
Mar 01, 2023 | 2.640 | 2.715 | 2.620 | 2.620 | 19,271 | -0.11(-4.03%) |
Feb 28, 2023 | 2.710 | 2.820 | 2.630 | 2.730 | 59,253 | +0.08(+3.02%) |
Feb 27, 2023 | 2.600 | 2.740 | 2.450 | 2.650 | 38,418 | +0.10(+3.92%) |
Feb 24, 2023 | 2.420 | 2.660 | 2.420 | 2.550 | 25,475 | +0.03(+1.19%) |
Feb 23, 2023 | 2.550 | 2.560 | 2.480 | 2.520 | 32,962 | -0.06(-2.33%) |
Feb 22, 2023 | 2.570 | 2.710 | 2.570 | 2.580 | 23,687 | -0.04(-1.53%) |
Feb 21, 2023 | 2.750 | 2.780 | 2.390 | 2.620 | 53,523 | -0.17(-6.09%) |
Feb 17, 2023 | 2.890 | 3.000 | 2.750 | 2.790 | 36,897 | -0.12(-4.12%) |
Feb 16, 2023 | 2.930 | 3.040 | 2.910 | 2.910 | 13,372 | -0.02(-0.68%) |
Feb 15, 2023 | 2.970 | 2.990 | 2.920 | 2.930 | 25,692 | +0.00(+0.00%) |
Feb 14, 2023 | 3.020 | 3.020 | 2.920 | 2.930 | 24,921 | -0.05(-1.68%) |
Feb 13, 2023 | 3.040 | 3.040 | 2.930 | 2.980 | 54,669 | -0.01(-0.33%) |
Feb 10, 2023 | 3.100 | 3.290 | 2.950 | 2.990 | 81,575 | -0.14(-4.47%) |
Feb 09, 2023 | 3.240 | 3.493 | 3.080 | 3.130 | 52,886 | -0.13(-3.99%) |
Feb 08, 2023 | 3.400 | 3.420 | 3.250 | 3.260 | 29,740 | -0.13(-3.83%) |
Feb 07, 2023 | 3.430 | 3.438 | 3.310 | 3.390 | 26,951 | +0.00(+0.00%) |
Feb 06, 2023 | 3.450 | 3.450 | 3.260 | 3.390 | 37,814 | -0.02(-0.59%) |
Feb 03, 2023 | 3.400 | 3.570 | 3.400 | 3.410 | 22,191 | +0.01(+0.29%) |
Feb 02, 2023 | 3.330 | 3.500 | 3.320 | 3.400 | 50,687 | +0.13(+3.98%) |