Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.320 | 6.560 | 5.891 | 6.280 | 738,202 | +0.02(+0.24%) |
Apr 27, 2023 | 7.500 | 7.682 | 6.250 | 6.265 | 1,063,515 | -1.40(-18.26%) |
Apr 26, 2023 | 6.990 | 8.970 | 6.820 | 7.665 | 3,673,611 | +0.79(+11.41%) |
Apr 25, 2023 | 7.250 | 7.660 | 6.690 | 6.880 | 1,353,377 | -0.88(-11.34%) |
Apr 24, 2023 | 8.310 | 8.390 | 6.260 | 7.760 | 3,663,583 | -1.24(-13.78%) |
Apr 21, 2023 | 6.040 | 10.41 | 6.040 | 9.000 | 22,708,574 | +3.32(+58.45%) |
Apr 20, 2023 | 5.380 | 5.870 | 5.320 | 5.680 | 725,822 | +0.29(+5.38%) |
Apr 19, 2023 | 4.810 | 5.480 | 4.730 | 5.390 | 587,865 | +0.47(+9.55%) |
Apr 18, 2023 | 4.890 | 5.020 | 4.445 | 4.920 | 500,184 | +0.07(+1.44%) |
Apr 17, 2023 | 4.480 | 4.870 | 4.220 | 4.850 | 633,979 | +0.52(+12.01%) |
Apr 14, 2023 | 3.890 | 4.390 | 3.712 | 4.330 | 931,264 | +0.46(+11.89%) |
Apr 13, 2023 | 3.370 | 3.900 | 3.360 | 3.870 | 283,158 | +0.52(+15.52%) |
Apr 12, 2023 | 3.450 | 3.620 | 3.320 | 3.350 | 232,923 | -0.05(-1.47%) |
Apr 11, 2023 | 3.330 | 3.500 | 3.260 | 3.400 | 138,771 | +0.08(+2.41%) |
Apr 10, 2023 | 3.250 | 3.370 | 3.220 | 3.320 | 227,637 | +0.06(+1.84%) |
Apr 06, 2023 | 3.020 | 3.350 | 2.950 | 3.260 | 220,442 | +0.23(+7.77%) |
Apr 05, 2023 | 3.250 | 3.260 | 2.930 | 3.025 | 214,479 | -0.22(-6.78%) |
Apr 04, 2023 | 3.150 | 3.380 | 3.100 | 3.245 | 219,597 | +0.10(+3.02%) |
Apr 03, 2023 | 2.930 | 3.210 | 2.870 | 3.150 | 283,707 | +0.21(+7.14%) |
Mar 31, 2023 | 3.200 | 3.300 | 2.890 | 2.940 | 291,377 | -0.26(-8.13%) |
Mar 30, 2023 | 3.470 | 3.500 | 3.010 | 3.200 | 439,699 | -0.20(-5.88%) |
Mar 29, 2023 | 2.930 | 3.480 | 2.890 | 3.400 | 587,223 | +0.55(+19.30%) |
Mar 28, 2023 | 2.850 | 3.020 | 2.720 | 2.850 | 334,577 | +0.02(+0.71%) |
Mar 27, 2023 | 2.350 | 2.918 | 2.281 | 2.830 | 815,308 | +0.55(+24.12%) |
Mar 24, 2023 | 2.320 | 2.440 | 2.210 | 2.280 | 250,134 | -0.05(-2.15%) |
Mar 23, 2023 | 2.420 | 2.490 | 2.280 | 2.330 | 188,569 | -0.06(-2.51%) |
Mar 22, 2023 | 2.580 | 2.630 | 2.380 | 2.390 | 233,793 | -0.15(-6.09%) |
Mar 21, 2023 | 2.490 | 2.600 | 2.440 | 2.545 | 185,849 | +0.11(+4.73%) |
Mar 20, 2023 | 2.370 | 2.440 | 2.309 | 2.430 | 167,307 | +0.08(+3.40%) |
Mar 17, 2023 | 2.360 | 2.470 | 2.290 | 2.350 | 393,548 | -0.02(-0.84%) |
Mar 16, 2023 | 2.380 | 2.400 | 2.250 | 2.370 | 315,536 | -0.02(-0.84%) |
Mar 15, 2023 | 2.440 | 2.470 | 2.280 | 2.390 | 279,889 | -0.13(-5.16%) |
Mar 14, 2023 | 2.650 | 2.650 | 2.460 | 2.520 | 208,479 | -0.05(-1.95%) |
Mar 13, 2023 | 2.400 | 2.640 | 2.350 | 2.570 | 358,409 | +0.15(+6.20%) |
Mar 10, 2023 | 2.710 | 3.100 | 2.400 | 2.420 | 680,460 | -0.27(-10.04%) |
Mar 09, 2023 | 2.870 | 2.920 | 2.650 | 2.690 | 463,193 | -0.14(-4.78%) |
Mar 08, 2023 | 3.170 | 3.320 | 2.820 | 2.825 | 278,623 | -0.31(-10.03%) |
Mar 07, 2023 | 3.250 | 3.270 | 3.110 | 3.140 | 124,519 | -0.10(-3.09%) |
Mar 06, 2023 | 3.300 | 3.380 | 3.190 | 3.240 | 232,980 | -0.02(-0.61%) |
Mar 03, 2023 | 2.950 | 3.315 | 2.865 | 3.260 | 330,805 | +0.37(+12.80%) |
Mar 02, 2023 | 3.500 | 3.500 | 2.800 | 2.890 | 386,745 | -0.28(-8.83%) |
Mar 01, 2023 | 3.360 | 3.400 | 3.100 | 3.170 | 308,784 | -0.17(-5.09%) |
Feb 28, 2023 | 3.340 | 3.480 | 3.300 | 3.340 | 182,435 | -0.03(-0.89%) |
Feb 27, 2023 | 3.320 | 3.390 | 3.290 | 3.370 | 84,759 | +0.09(+2.74%) |
Feb 24, 2023 | 3.450 | 3.480 | 3.250 | 3.280 | 156,592 | -0.22(-6.29%) |
Feb 23, 2023 | 3.740 | 3.760 | 3.440 | 3.500 | 115,694 | -0.21(-5.66%) |
Feb 22, 2023 | 3.580 | 3.740 | 3.500 | 3.710 | 145,854 | +0.17(+4.80%) |
Feb 21, 2023 | 3.450 | 3.700 | 3.420 | 3.540 | 217,110 | +0.09(+2.61%) |
Feb 17, 2023 | 3.580 | 3.580 | 3.435 | 3.450 | 286,458 | -0.10(-2.95%) |
Feb 16, 2023 | 3.890 | 3.945 | 3.550 | 3.555 | 140,358 | -0.15(-3.92%) |
Feb 15, 2023 | 3.800 | 4.020 | 3.455 | 3.700 | 357,272 | -0.16(-4.15%) |
Feb 14, 2023 | 4.080 | 4.080 | 3.720 | 3.860 | 225,182 | -0.22(-5.39%) |
Feb 13, 2023 | 4.070 | 4.230 | 3.960 | 4.080 | 193,346 | +0.02(+0.49%) |
Feb 10, 2023 | 4.160 | 4.280 | 4.020 | 4.060 | 146,630 | -0.11(-2.64%) |
Feb 09, 2023 | 4.200 | 4.295 | 4.110 | 4.170 | 151,548 | -0.01(-0.24%) |
Feb 08, 2023 | 4.500 | 4.680 | 4.170 | 4.180 | 140,748 | -0.36(-7.93%) |
Feb 07, 2023 | 4.600 | 4.700 | 4.470 | 4.540 | 195,690 | -0.05(-1.09%) |
Feb 06, 2023 | 4.620 | 4.950 | 4.520 | 4.590 | 167,431 | -0.05(-1.08%) |
Feb 03, 2023 | 4.770 | 4.893 | 4.580 | 4.640 | 157,771 | -0.25(-5.11%) |
Feb 02, 2023 | 4.760 | 5.070 | 4.660 | 4.890 | 165,348 | +0.14(+2.95%) |