Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.280 | 3.680 | 3.262 | 3.664 | 340,272 | +0.33(+9.83%) |
Apr 27, 2023 | 4.200 | 4.288 | 3.000 | 3.336 | 757,143 | -0.84(-20.04%) |
Apr 26, 2023 | 4.642 | 4.678 | 4.102 | 4.172 | 235,192 | -0.51(-10.82%) |
Apr 25, 2023 | 4.828 | 4.880 | 4.500 | 4.678 | 153,063 | -0.10(-2.13%) |
Apr 24, 2023 | 4.990 | 5.000 | 4.780 | 4.780 | 111,178 | -0.33(-6.42%) |
Apr 21, 2023 | 4.964 | 5.166 | 4.808 | 5.108 | 94,016 | +0.16(+3.15%) |
Apr 20, 2023 | 5.028 | 5.200 | 4.890 | 4.952 | 95,736 | +0.09(+1.93%) |
Apr 19, 2023 | 5.018 | 5.158 | 4.644 | 4.858 | 182,015 | -0.28(-5.49%) |
Apr 18, 2023 | 5.370 | 5.598 | 5.120 | 5.140 | 105,157 | -0.21(-4.00%) |
Apr 17, 2023 | 5.274 | 5.496 | 5.020 | 5.354 | 143,584 | +0.11(+2.02%) |
Apr 14, 2023 | 5.400 | 5.600 | 5.100 | 5.248 | 237,829 | +0.03(+0.54%) |
Apr 13, 2023 | 4.774 | 5.560 | 4.774 | 5.220 | 297,787 | +0.41(+8.61%) |
Apr 12, 2023 | 4.898 | 5.066 | 4.800 | 4.806 | 122,227 | -0.15(-2.99%) |
Apr 11, 2023 | 4.816 | 5.000 | 4.780 | 4.954 | 215,108 | +0.05(+1.06%) |
Apr 10, 2023 | 5.142 | 5.200 | 4.876 | 4.902 | 196,591 | -0.34(-6.52%) |
Apr 06, 2023 | 5.000 | 5.384 | 4.860 | 5.244 | 160,552 | +0.25(+5.09%) |
Apr 05, 2023 | 5.200 | 5.400 | 4.682 | 4.990 | 227,286 | -0.09(-1.81%) |
Apr 04, 2023 | 5.990 | 6.000 | 5.060 | 5.082 | 418,880 | -1.08(-17.53%) |
Apr 03, 2023 | 6.400 | 6.418 | 5.700 | 6.162 | 312,277 | -0.26(-4.11%) |
Mar 31, 2023 | 6.352 | 6.600 | 6.200 | 6.426 | 194,466 | +0.00(+0.06%) |
Mar 30, 2023 | 6.580 | 6.760 | 6.400 | 6.422 | 110,329 | -0.06(-0.99%) |
Mar 29, 2023 | 6.600 | 6.702 | 6.320 | 6.486 | 199,208 | -0.20(-2.96%) |
Mar 28, 2023 | 6.800 | 6.998 | 6.600 | 6.684 | 255,969 | -0.24(-3.44%) |
Mar 27, 2023 | 7.018 | 7.148 | 6.600 | 6.922 | 242,840 | +0.01(+0.09%) |
Mar 24, 2023 | 6.974 | 6.976 | 6.620 | 6.916 | 138,785 | +0.07(+0.99%) |
Mar 23, 2023 | 6.800 | 7.380 | 6.732 | 6.848 | 203,988 | +0.12(+1.81%) |
Mar 22, 2023 | 7.280 | 7.398 | 6.680 | 6.726 | 153,112 | -0.40(-5.67%) |
Mar 21, 2023 | 6.800 | 7.398 | 6.680 | 7.130 | 171,616 | +0.51(+7.67%) |
Mar 20, 2023 | 6.720 | 6.824 | 6.442 | 6.622 | 154,471 | +0.00(+0.03%) |
Mar 17, 2023 | 7.100 | 7.160 | 6.610 | 6.620 | 242,905 | -0.54(-7.57%) |
Mar 16, 2023 | 7.278 | 7.422 | 6.802 | 7.162 | 268,450 | -0.09(-1.21%) |
Mar 15, 2023 | 7.600 | 7.744 | 7.040 | 7.250 | 253,880 | -0.36(-4.73%) |
Mar 14, 2023 | 8.284 | 8.396 | 7.604 | 7.610 | 212,115 | -0.45(-5.61%) |
Mar 13, 2023 | 8.200 | 8.278 | 7.602 | 8.062 | 239,840 | -0.05(-0.62%) |
Mar 10, 2023 | 8.400 | 8.760 | 7.702 | 8.112 | 296,212 | -0.49(-5.67%) |
Mar 09, 2023 | 9.600 | 9.600 | 8.600 | 8.600 | 371,819 | -0.94(-9.85%) |
Mar 08, 2023 | 9.600 | 10.20 | 9.102 | 9.540 | 274,047 | +0.01(+0.13%) |
Mar 07, 2023 | 9.802 | 9.812 | 9.200 | 9.528 | 189,194 | -0.33(-3.39%) |
Mar 06, 2023 | 10.33 | 10.34 | 9.800 | 9.862 | 198,994 | -0.40(-3.94%) |
Mar 03, 2023 | 10.35 | 10.49 | 9.884 | 10.27 | 204,507 | -0.08(-0.81%) |
Mar 02, 2023 | 9.460 | 10.88 | 9.300 | 10.35 | 483,596 | +0.94(+9.94%) |
Mar 01, 2023 | 9.802 | 10.20 | 9.264 | 9.414 | 287,029 | -0.39(-3.96%) |
Feb 28, 2023 | 10.00 | 10.20 | 9.700 | 9.802 | 240,661 | -0.15(-1.53%) |
Feb 27, 2023 | 10.00 | 10.17 | 9.400 | 9.954 | 222,940 | -0.00(-0.04%) |
Feb 24, 2023 | 9.994 | 10.38 | 9.842 | 9.958 | 214,365 | -0.15(-1.46%) |
Feb 23, 2023 | 10.06 | 10.40 | 10.00 | 10.11 | 229,097 | -0.05(-0.47%) |
Feb 22, 2023 | 11.01 | 11.20 | 10.10 | 10.15 | 251,374 | -0.41(-3.86%) |
Feb 21, 2023 | 11.00 | 11.30 | 10.42 | 10.56 | 365,057 | -0.97(-8.38%) |
Feb 17, 2023 | 12.06 | 12.45 | 11.20 | 11.53 | 442,199 | -0.72(-5.88%) |
Feb 16, 2023 | 12.40 | 12.96 | 12.20 | 12.25 | 183,395 | +0.13(+1.11%) |
Feb 15, 2023 | 12.25 | 12.80 | 12.02 | 12.11 | 207,201 | -0.28(-2.26%) |
Feb 14, 2023 | 11.92 | 12.60 | 11.42 | 12.39 | 235,641 | +0.12(+0.96%) |
Feb 13, 2023 | 12.55 | 13.50 | 11.60 | 12.28 | 381,092 | -0.36(-2.83%) |
Feb 10, 2023 | 11.60 | 13.00 | 11.21 | 12.63 | 631,617 | +1.03(+8.88%) |
Feb 09, 2023 | 11.98 | 12.40 | 11.40 | 11.60 | 351,374 | -0.10(-0.84%) |
Feb 08, 2023 | 13.90 | 13.91 | 10.61 | 11.70 | 786,499 | -2.19(-15.75%) |
Feb 07, 2023 | 15.20 | 15.20 | 12.60 | 13.89 | 705,519 | -1.54(-9.98%) |
Feb 06, 2023 | 16.00 | 16.76 | 14.80 | 15.43 | 957,827 | +1.19(+8.37%) |
Feb 03, 2023 | 14.52 | 15.00 | 14.01 | 14.24 | 315,499 | -0.26(-1.81%) |
Feb 02, 2023 | 14.00 | 15.40 | 14.00 | 14.50 | 360,409 | +0.69(+5.00%) |