Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.100 | 5.194 | 4.800 | 4.901 | 88,801 | -0.51(-9.48%) |
Apr 27, 2023 | 5.700 | 5.900 | 5.240 | 5.414 | 131,398 | -0.21(-3.75%) |
Apr 26, 2023 | 5.919 | 6.000 | 5.500 | 5.625 | 100,513 | +0.36(+6.82%) |
Apr 25, 2023 | 5.200 | 5.600 | 5.200 | 5.266 | 30,822 | -0.13(-2.48%) |
Apr 24, 2023 | 5.600 | 5.828 | 5.100 | 5.400 | 64,055 | -0.42(-7.25%) |
Apr 21, 2023 | 5.746 | 5.904 | 5.524 | 5.822 | 33,926 | -0.03(-0.50%) |
Apr 20, 2023 | 6.173 | 6.173 | 5.505 | 5.851 | 57,860 | -0.54(-8.51%) |
Apr 19, 2023 | 6.539 | 6.840 | 6.300 | 6.395 | 89,797 | -0.61(-8.64%) |
Apr 18, 2023 | 7.400 | 7.670 | 6.765 | 7.000 | 119,811 | +0.45(+6.87%) |
Apr 17, 2023 | 6.721 | 6.800 | 6.327 | 6.550 | 84,325 | -0.30(-4.32%) |
Apr 14, 2023 | 7.100 | 7.803 | 6.322 | 6.846 | 331,682 | +0.45(+6.97%) |
Apr 13, 2023 | 5.400 | 6.700 | 5.400 | 6.400 | 350,090 | +1.25(+24.27%) |
Apr 12, 2023 | 5.940 | 6.097 | 5.110 | 5.150 | 132,676 | -0.52(-9.16%) |
Apr 11, 2023 | 4.825 | 6.600 | 4.701 | 5.669 | 364,062 | +1.16(+25.84%) |
Apr 10, 2023 | 3.812 | 4.601 | 3.601 | 4.505 | 82,129 | +0.37(+9.05%) |
Apr 06, 2023 | 4.039 | 4.209 | 4.000 | 4.131 | 13,531 | -0.02(-0.41%) |
Apr 05, 2023 | 4.401 | 4.600 | 4.001 | 4.148 | 20,680 | -0.25(-5.75%) |
Apr 04, 2023 | 4.330 | 4.621 | 4.300 | 4.401 | 26,657 | -0.18(-3.95%) |
Apr 03, 2023 | 4.600 | 4.700 | 4.141 | 4.582 | 37,567 | +0.06(+1.37%) |
Mar 31, 2023 | 4.100 | 4.600 | 3.823 | 4.520 | 99,047 | +0.48(+11.85%) |
Mar 30, 2023 | 4.037 | 4.099 | 3.825 | 4.041 | 36,910 | +0.12(+3.06%) |
Mar 29, 2023 | 4.100 | 4.200 | 3.900 | 3.921 | 49,563 | +0.04(+1.16%) |
Mar 28, 2023 | 3.900 | 3.958 | 3.806 | 3.876 | 27,478 | +0.05(+1.36%) |
Mar 27, 2023 | 3.948 | 4.010 | 3.401 | 3.824 | 68,376 | -0.07(-1.87%) |
Mar 24, 2023 | 4.119 | 4.159 | 3.875 | 3.897 | 73,469 | +0.10(+2.55%) |
Mar 23, 2023 | 4.270 | 4.375 | 3.800 | 3.800 | 83,394 | -0.37(-8.87%) |
Mar 22, 2023 | 4.399 | 4.400 | 4.100 | 4.170 | 125,848 | -0.23(-5.23%) |
Mar 21, 2023 | 4.400 | 4.550 | 4.050 | 4.400 | 258,429 | +0.08(+1.90%) |
Mar 20, 2023 | 4.915 | 4.915 | 4.065 | 4.318 | 105,041 | -0.18(-4.02%) |
Mar 17, 2023 | 4.900 | 4.900 | 4.316 | 4.499 | 147,296 | -0.02(-0.35%) |
Mar 16, 2023 | 4.600 | 4.577 | 4.210 | 4.515 | 64,626 | +0.17(+3.89%) |
Mar 15, 2023 | 4.439 | 4.600 | 4.202 | 4.346 | 34,403 | -0.15(-3.42%) |
Mar 14, 2023 | 5.175 | 5.280 | 4.310 | 4.500 | 84,822 | +0.03(+0.69%) |
Mar 13, 2023 | 4.200 | 4.699 | 4.100 | 4.469 | 69,723 | +0.59(+15.18%) |
Mar 10, 2023 | 4.036 | 4.300 | 3.656 | 3.880 | 59,792 | -0.21(-5.13%) |
Mar 09, 2023 | 4.200 | 4.499 | 4.000 | 4.090 | 44,669 | -0.33(-7.53%) |
Mar 08, 2023 | 4.800 | 4.805 | 4.200 | 4.423 | 69,665 | -0.39(-8.10%) |
Mar 07, 2023 | 5.005 | 5.200 | 4.706 | 4.813 | 45,136 | -0.19(-3.82%) |
Mar 06, 2023 | 5.110 | 5.280 | 4.920 | 5.004 | 22,391 | -0.05(-0.91%) |
Mar 03, 2023 | 4.900 | 5.120 | 4.800 | 5.050 | 60,030 | +0.10(+1.98%) |
Mar 02, 2023 | 4.871 | 5.050 | 4.800 | 4.952 | 28,548 | -0.05(-0.96%) |
Mar 01, 2023 | 5.123 | 5.250 | 4.850 | 5.000 | 33,566 | -0.15(-2.91%) |
Feb 28, 2023 | 5.000 | 5.200 | 5.000 | 5.150 | 107,927 | +0.10(+2.06%) |
Feb 27, 2023 | 5.300 | 5.450 | 4.930 | 5.046 | 35,289 | -0.18(-3.52%) |
Feb 24, 2023 | 5.102 | 5.385 | 4.850 | 5.230 | 74,942 | -0.08(-1.56%) |
Feb 23, 2023 | 5.500 | 5.600 | 5.213 | 5.313 | 41,185 | -0.15(-2.69%) |
Feb 22, 2023 | 5.010 | 5.798 | 5.000 | 5.460 | 73,152 | -0.10(-1.73%) |
Feb 21, 2023 | 6.084 | 6.084 | 5.505 | 5.556 | 87,745 | -0.51(-8.36%) |
Feb 17, 2023 | 6.100 | 6.201 | 5.555 | 6.063 | 379,460 | -0.20(-3.22%) |
Feb 16, 2023 | 6.470 | 7.300 | 6.212 | 6.265 | 707,638 | -0.27(-4.19%) |
Feb 15, 2023 | 6.533 | 6.600 | 6.000 | 6.539 | 319,595 | +0.55(+9.24%) |
Feb 14, 2023 | 6.000 | 6.249 | 5.800 | 5.986 | 88,915 | +0.16(+2.71%) |
Feb 13, 2023 | 6.100 | 6.400 | 5.752 | 5.828 | 72,540 | -0.62(-9.63%) |
Feb 10, 2023 | 6.100 | 6.600 | 6.006 | 6.449 | 71,776 | +0.18(+2.85%) |
Feb 09, 2023 | 7.300 | 7.500 | 6.012 | 6.270 | 94,229 | -0.96(-13.25%) |
Feb 08, 2023 | 7.510 | 7.600 | 7.001 | 7.228 | 61,039 | -0.17(-2.34%) |
Feb 07, 2023 | 8.000 | 8.000 | 7.135 | 7.401 | 140,760 | -0.65(-8.07%) |
Feb 06, 2023 | 8.330 | 8.473 | 7.759 | 8.051 | 135,131 | -0.55(-6.44%) |
Feb 03, 2023 | 8.800 | 8.900 | 8.301 | 8.605 | 168,205 | -0.52(-5.67%) |
Feb 02, 2023 | 9.000 | 10.50 | 8.800 | 9.122 | 707,610 | +0.52(+6.07%) |