Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.740 | 4.900 | 4.740 | 4.760 | 39,119 | -0.02(-0.42%) |
Apr 27, 2023 | 4.850 | 4.884 | 4.750 | 4.780 | 50,713 | +0.03(+0.63%) |
Apr 26, 2023 | 4.880 | 4.910 | 4.745 | 4.750 | 68,379 | -0.15(-3.06%) |
Apr 25, 2023 | 5.180 | 5.180 | 4.880 | 4.900 | 154,344 | -0.22(-4.30%) |
Apr 24, 2023 | 4.960 | 5.150 | 4.960 | 5.120 | 41,871 | +0.11(+2.20%) |
Apr 21, 2023 | 5.060 | 5.130 | 4.925 | 5.010 | 75,261 | -0.05(-0.99%) |
Apr 20, 2023 | 5.260 | 5.260 | 4.970 | 5.060 | 52,447 | -0.23(-4.35%) |
Apr 19, 2023 | 5.150 | 5.310 | 5.000 | 5.290 | 89,505 | +0.06(+1.15%) |
Apr 18, 2023 | 5.270 | 5.270 | 5.135 | 5.230 | 49,316 | -0.05(-0.95%) |
Apr 17, 2023 | 5.460 | 5.460 | 5.160 | 5.280 | 51,526 | -0.07(-1.31%) |
Apr 14, 2023 | 5.170 | 5.360 | 5.100 | 5.350 | 72,677 | +0.18(+3.48%) |
Apr 13, 2023 | 5.170 | 5.300 | 5.040 | 5.170 | 73,994 | -0.05(-0.96%) |
Apr 12, 2023 | 5.300 | 5.370 | 5.180 | 5.220 | 65,454 | +0.01(+0.19%) |
Apr 11, 2023 | 5.250 | 5.300 | 5.150 | 5.210 | 122,755 | -0.01(-0.19%) |
Apr 10, 2023 | 5.210 | 5.335 | 5.150 | 5.220 | 93,690 | +0.02(+0.38%) |
Apr 06, 2023 | 5.100 | 5.220 | 5.000 | 5.200 | 96,828 | +0.11(+2.16%) |
Apr 05, 2023 | 5.430 | 5.430 | 5.040 | 5.090 | 72,204 | -0.42(-7.62%) |
Apr 04, 2023 | 5.630 | 5.630 | 5.390 | 5.510 | 117,411 | -0.11(-1.96%) |
Apr 03, 2023 | 5.430 | 5.690 | 5.400 | 5.620 | 121,684 | +0.22(+4.07%) |
Mar 31, 2023 | 5.190 | 5.440 | 5.190 | 5.400 | 159,223 | +0.15(+2.86%) |
Mar 30, 2023 | 5.150 | 5.300 | 5.150 | 5.250 | 156,624 | +0.15(+2.94%) |
Mar 29, 2023 | 5.000 | 5.175 | 4.900 | 5.100 | 179,819 | +0.13(+2.62%) |
Mar 28, 2023 | 4.900 | 5.060 | 4.900 | 4.970 | 204,515 | +0.16(+3.33%) |
Mar 27, 2023 | 4.880 | 4.910 | 4.740 | 4.810 | 148,725 | -0.02(-0.41%) |
Mar 24, 2023 | 4.830 | 5.095 | 4.580 | 4.830 | 249,127 | -0.06(-1.23%) |
Mar 23, 2023 | 4.920 | 5.040 | 4.770 | 4.890 | 359,087 | +0.05(+1.03%) |
Mar 22, 2023 | 5.040 | 5.330 | 4.820 | 4.840 | 282,359 | -0.19(-3.78%) |
Mar 21, 2023 | 5.160 | 5.370 | 5.030 | 5.030 | 270,299 | -0.09(-1.76%) |
Mar 20, 2023 | 5.430 | 5.560 | 5.120 | 5.120 | 176,741 | -0.23(-4.30%) |
Mar 17, 2023 | 5.590 | 5.817 | 5.200 | 5.350 | 421,582 | -0.37(-6.47%) |
Mar 16, 2023 | 5.520 | 5.870 | 5.370 | 5.720 | 231,217 | +0.14(+2.51%) |
Mar 15, 2023 | 5.820 | 5.860 | 5.480 | 5.580 | 116,193 | -0.38(-6.38%) |
Mar 14, 2023 | 6.230 | 6.230 | 5.960 | 5.960 | 146,215 | -0.03(-0.50%) |
Mar 13, 2023 | 6.310 | 6.370 | 5.870 | 5.990 | 185,921 | -0.37(-5.82%) |
Mar 10, 2023 | 6.660 | 6.670 | 6.308 | 6.360 | 139,667 | -0.36(-5.36%) |
Mar 09, 2023 | 6.920 | 7.030 | 6.710 | 6.720 | 143,574 | -0.19(-2.75%) |
Mar 08, 2023 | 6.920 | 6.920 | 6.695 | 6.910 | 89,231 | -0.01(-0.14%) |
Mar 07, 2023 | 7.180 | 7.210 | 6.725 | 6.920 | 135,494 | -0.25(-3.49%) |
Mar 06, 2023 | 7.040 | 7.230 | 6.950 | 7.170 | 190,472 | +0.24(+3.46%) |
Mar 03, 2023 | 6.710 | 6.970 | 6.535 | 6.930 | 75,025 | +0.27(+4.05%) |
Mar 02, 2023 | 6.550 | 6.680 | 6.320 | 6.660 | 93,819 | +0.04(+0.60%) |
Mar 01, 2023 | 6.450 | 6.690 | 6.260 | 6.620 | 196,560 | +0.29(+4.58%) |
Feb 28, 2023 | 6.340 | 6.460 | 6.250 | 6.330 | 107,788 | -0.03(-0.47%) |
Feb 27, 2023 | 6.470 | 6.525 | 6.325 | 6.360 | 113,278 | +0.02(+0.32%) |
Feb 24, 2023 | 6.360 | 6.380 | 6.160 | 6.340 | 199,625 | +0.05(+0.79%) |
Feb 23, 2023 | 6.350 | 6.540 | 6.175 | 6.290 | 178,231 | +0.00(+0.00%) |
Feb 22, 2023 | 6.370 | 6.551 | 6.255 | 6.290 | 91,110 | -0.08(-1.26%) |
Feb 21, 2023 | 6.640 | 6.663 | 6.350 | 6.370 | 170,951 | -0.39(-5.77%) |
Feb 17, 2023 | 6.790 | 7.095 | 6.710 | 6.760 | 82,906 | -0.06(-0.88%) |
Feb 16, 2023 | 6.790 | 7.045 | 6.730 | 6.820 | 150,045 | +0.03(+0.44%) |
Feb 15, 2023 | 6.870 | 6.870 | 6.520 | 6.790 | 199,279 | +0.01(+0.15%) |
Feb 14, 2023 | 6.940 | 6.940 | 6.760 | 6.780 | 309,684 | -0.15(-2.16%) |
Feb 13, 2023 | 7.440 | 7.440 | 6.890 | 6.930 | 325,304 | -0.50(-6.73%) |
Feb 10, 2023 | 7.900 | 7.925 | 7.270 | 7.430 | 466,837 | -0.68(-8.33%) |
Feb 09, 2023 | 7.600 | 8.150 | 7.030 | 8.105 | 620,903 | -1.09(-11.90%) |
Feb 08, 2023 | 9.280 | 9.280 | 9.000 | 9.200 | 169,256 | -0.08(-0.86%) |
Feb 07, 2023 | 9.300 | 9.520 | 9.090 | 9.280 | 233,396 | +0.07(+0.76%) |
Feb 06, 2023 | 9.220 | 9.330 | 9.150 | 9.210 | 97,236 | +0.07(+0.77%) |
Feb 03, 2023 | 8.700 | 9.265 | 8.360 | 9.140 | 242,350 | +0.31(+3.51%) |
Feb 02, 2023 | 8.610 | 8.900 | 8.580 | 8.830 | 201,646 | +0.26(+3.03%) |