Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.796 | 4.903 | 4.728 | 4.777 | 24,698 | -0.10(-1.95%) |
Apr 27, 2023 | 4.736 | 5.181 | 4.649 | 4.872 | 27,705 | +0.19(+4.13%) |
Apr 26, 2023 | 4.678 | 4.736 | 4.591 | 4.678 | 43,214 | +0.00(+0.00%) |
Apr 25, 2023 | 4.756 | 5.145 | 4.678 | 4.678 | 51,516 | -0.11(-2.22%) |
Apr 24, 2023 | 4.939 | 4.939 | 4.756 | 4.785 | 46,889 | -0.04(-0.80%) |
Apr 21, 2023 | 4.959 | 5.046 | 4.804 | 4.823 | 33,415 | -0.11(-2.16%) |
Apr 20, 2023 | 4.959 | 5.046 | 4.838 | 4.930 | 32,311 | -0.04(-0.78%) |
Apr 19, 2023 | 4.988 | 5.113 | 4.949 | 4.968 | 36,913 | -0.10(-1.91%) |
Apr 18, 2023 | 5.094 | 5.210 | 4.963 | 5.065 | 29,734 | +0.00(+0.00%) |
Apr 17, 2023 | 4.862 | 5.214 | 4.843 | 5.065 | 37,421 | +0.14(+2.75%) |
Apr 14, 2023 | 4.978 | 5.036 | 4.785 | 4.930 | 47,511 | +0.01(+0.20%) |
Apr 13, 2023 | 5.084 | 5.123 | 4.920 | 4.920 | 37,285 | -0.15(-3.05%) |
Apr 12, 2023 | 5.171 | 5.186 | 5.065 | 5.075 | 55,443 | +0.01(+0.19%) |
Apr 11, 2023 | 5.355 | 5.408 | 5.036 | 5.065 | 57,630 | -0.20(-3.85%) |
Apr 10, 2023 | 5.413 | 5.471 | 5.142 | 5.268 | 40,538 | -0.12(-2.15%) |
Apr 06, 2023 | 5.365 | 5.452 | 5.318 | 5.384 | 30,750 | -0.01(-0.18%) |
Apr 05, 2023 | 5.345 | 5.476 | 5.336 | 5.394 | 29,325 | -0.04(-0.71%) |
Apr 04, 2023 | 5.703 | 5.703 | 5.326 | 5.432 | 60,502 | -0.18(-3.27%) |
Apr 03, 2023 | 5.732 | 5.954 | 5.582 | 5.616 | 35,545 | -0.07(-1.19%) |
Mar 31, 2023 | 5.792 | 5.915 | 5.664 | 5.684 | 47,304 | -0.02(-0.34%) |
Mar 30, 2023 | 5.558 | 5.703 | 5.413 | 5.703 | 102,159 | +0.42(+7.86%) |
Mar 29, 2023 | 5.558 | 5.665 | 5.220 | 5.287 | 38,741 | -0.27(-4.87%) |
Mar 28, 2023 | 5.490 | 5.660 | 5.490 | 5.558 | 10,061 | +0.07(+1.23%) |
Mar 27, 2023 | 5.394 | 5.534 | 5.200 | 5.490 | 27,100 | +0.29(+5.58%) |
Mar 24, 2023 | 5.229 | 5.292 | 5.133 | 5.200 | 44,839 | -0.09(-1.65%) |
Mar 23, 2023 | 5.355 | 5.432 | 5.220 | 5.287 | 44,107 | -0.01(-0.18%) |
Mar 22, 2023 | 5.471 | 5.469 | 5.278 | 5.297 | 100,178 | -0.41(-7.12%) |
Mar 21, 2023 | 5.220 | 5.703 | 5.174 | 5.703 | 34,947 | +0.54(+10.49%) |
Mar 20, 2023 | 5.191 | 5.713 | 5.123 | 5.162 | 35,672 | -0.16(-3.09%) |
Mar 17, 2023 | 5.055 | 5.394 | 5.026 | 5.326 | 74,512 | +0.19(+3.77%) |
Mar 16, 2023 | 5.316 | 5.375 | 5.084 | 5.133 | 31,627 | -0.18(-3.45%) |
Mar 15, 2023 | 5.336 | 5.469 | 5.220 | 5.316 | 38,040 | -0.07(-1.26%) |
Mar 14, 2023 | 5.722 | 5.800 | 5.345 | 5.384 | 102,387 | -0.22(-3.97%) |
Mar 13, 2023 | 5.355 | 5.722 | 5.345 | 5.606 | 41,983 | +0.21(+3.94%) |
Mar 10, 2023 | 5.780 | 5.858 | 5.336 | 5.394 | 41,220 | -0.49(-8.37%) |
Mar 09, 2023 | 6.022 | 6.526 | 5.761 | 5.887 | 131,903 | +0.16(+2.87%) |
Mar 08, 2023 | 5.809 | 5.964 | 5.582 | 5.722 | 47,074 | -0.08(-1.42%) |
Mar 07, 2023 | 6.022 | 6.070 | 5.800 | 5.804 | 26,971 | -0.19(-3.15%) |
Mar 06, 2023 | 6.988 | 6.988 | 5.945 | 5.993 | 95,704 | -0.94(-13.53%) |
Mar 03, 2023 | 7.095 | 7.095 | 6.839 | 6.930 | 22,795 | -0.08(-1.10%) |
Mar 02, 2023 | 7.056 | 7.249 | 6.921 | 7.008 | 27,457 | -0.15(-2.16%) |
Mar 01, 2023 | 7.491 | 7.501 | 7.061 | 7.162 | 16,392 | -0.49(-6.44%) |
Feb 28, 2023 | 7.530 | 7.897 | 7.501 | 7.655 | 34,574 | +0.13(+1.67%) |
Feb 27, 2023 | 7.618 | 8.182 | 7.501 | 7.530 | 35,680 | -0.12(-1.52%) |
Feb 24, 2023 | 7.684 | 7.829 | 7.443 | 7.646 | 61,470 | -0.13(-1.62%) |
Feb 23, 2023 | 7.916 | 8.071 | 7.709 | 7.771 | 44,278 | -0.02(-0.25%) |
Feb 22, 2023 | 7.713 | 8.342 | 7.457 | 7.791 | 58,905 | +0.16(+2.15%) |
Feb 21, 2023 | 7.781 | 7.854 | 7.626 | 7.626 | 26,421 | -0.13(-1.62%) |
Feb 17, 2023 | 7.549 | 7.781 | 7.423 | 7.752 | 32,981 | +0.23(+3.08%) |
Feb 16, 2023 | 7.346 | 7.636 | 7.346 | 7.520 | 30,297 | +0.10(+1.30%) |
Feb 15, 2023 | 7.327 | 7.564 | 7.310 | 7.423 | 27,365 | +0.09(+1.19%) |
Feb 14, 2023 | 7.578 | 7.607 | 7.336 | 7.336 | 12,000 | -0.33(-4.29%) |
Feb 13, 2023 | 7.559 | 7.810 | 7.539 | 7.665 | 27,306 | +0.11(+1.41%) |
Feb 10, 2023 | 7.394 | 7.626 | 7.298 | 7.559 | 30,486 | +0.17(+2.36%) |
Feb 09, 2023 | 7.733 | 7.733 | 7.361 | 7.385 | 38,250 | -0.25(-3.29%) |
Feb 08, 2023 | 7.675 | 7.916 | 7.626 | 7.636 | 46,998 | -0.11(-1.37%) |
Feb 07, 2023 | 7.757 | 7.839 | 7.647 | 7.742 | 32,593 | -0.03(-0.37%) |
Feb 06, 2023 | 7.655 | 7.858 | 7.636 | 7.771 | 39,996 | +0.05(+0.63%) |
Feb 03, 2023 | 7.675 | 7.820 | 7.612 | 7.723 | 41,063 | -0.03(-0.37%) |
Feb 02, 2023 | 7.733 | 7.839 | 7.559 | 7.752 | 59,149 | +0.10(+1.26%) |