Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.230 | 5.587 | 5.215 | 5.375 | 2,602,349 | +0.11(+2.02%) |
Apr 27, 2023 | 5.046 | 5.297 | 4.978 | 5.268 | 3,367,741 | +0.21(+4.21%) |
Apr 26, 2023 | 5.017 | 5.172 | 4.978 | 5.056 | 3,985,132 | +0.04(+0.77%) |
Apr 25, 2023 | 5.394 | 5.394 | 4.949 | 5.017 | 3,866,798 | -0.44(-8.14%) |
Apr 24, 2023 | 5.491 | 5.578 | 5.348 | 5.462 | 2,228,274 | -0.03(-0.53%) |
Apr 21, 2023 | 5.616 | 5.703 | 5.438 | 5.491 | 2,659,441 | -0.15(-2.57%) |
Apr 20, 2023 | 5.877 | 5.974 | 5.626 | 5.636 | 3,594,673 | -0.36(-5.97%) |
Apr 19, 2023 | 5.336 | 6.013 | 5.278 | 5.993 | 6,122,220 | +0.58(+10.71%) |
Apr 18, 2023 | 5.684 | 5.684 | 5.336 | 5.413 | 3,802,255 | -0.29(-5.08%) |
Apr 17, 2023 | 5.442 | 5.713 | 5.404 | 5.703 | 7,709,431 | +0.25(+4.61%) |
Apr 14, 2023 | 5.752 | 5.921 | 5.346 | 5.452 | 5,974,003 | -0.29(-5.05%) |
Apr 13, 2023 | 5.868 | 5.955 | 5.645 | 5.742 | 3,947,189 | -0.13(-2.14%) |
Apr 12, 2023 | 6.370 | 6.419 | 5.848 | 5.868 | 3,532,381 | -0.37(-5.89%) |
Apr 11, 2023 | 6.206 | 6.337 | 6.022 | 6.235 | 3,141,794 | +0.08(+1.26%) |
Apr 10, 2023 | 6.235 | 6.283 | 5.815 | 6.158 | 4,474,983 | -0.14(-2.15%) |
Apr 06, 2023 | 6.293 | 6.361 | 6.158 | 6.293 | 3,261,566 | +0.04(+0.62%) |
Apr 05, 2023 | 6.167 | 6.312 | 6.071 | 6.254 | 2,339,585 | +0.04(+0.62%) |
Apr 04, 2023 | 6.428 | 6.525 | 6.076 | 6.216 | 3,377,653 | -0.15(-2.43%) |
Apr 03, 2023 | 6.477 | 6.670 | 6.303 | 6.370 | 2,824,639 | -0.06(-0.90%) |
Mar 31, 2023 | 6.264 | 6.428 | 6.138 | 6.428 | 3,846,443 | +0.20(+3.26%) |
Mar 30, 2023 | 6.264 | 6.346 | 6.134 | 6.225 | 3,028,855 | +0.10(+1.58%) |
Mar 29, 2023 | 5.829 | 6.153 | 5.829 | 6.129 | 4,836,558 | +0.44(+7.82%) |
Mar 28, 2023 | 5.645 | 5.771 | 5.529 | 5.684 | 3,698,375 | +0.00(+0.00%) |
Mar 27, 2023 | 5.703 | 5.853 | 5.568 | 5.684 | 6,057,729 | +0.14(+2.62%) |
Mar 24, 2023 | 5.210 | 5.549 | 5.094 | 5.539 | 6,150,803 | +0.24(+4.56%) |
Mar 23, 2023 | 5.829 | 5.906 | 5.215 | 5.297 | 7,625,916 | -0.53(-9.12%) |
Mar 22, 2023 | 6.293 | 6.322 | 5.810 | 5.829 | 4,021,175 | -0.50(-7.94%) |
Mar 21, 2023 | 6.042 | 6.549 | 5.955 | 6.332 | 6,043,494 | +0.25(+4.13%) |
Mar 20, 2023 | 5.935 | 6.312 | 5.935 | 6.080 | 6,088,631 | +0.11(+1.78%) |
Mar 17, 2023 | 6.370 | 6.409 | 5.819 | 5.974 | 13,259,862 | -0.50(-7.76%) |
Mar 16, 2023 | 6.803 | 6.822 | 6.309 | 6.477 | 5,743,272 | -0.48(-6.84%) |
Mar 15, 2023 | 6.747 | 7.073 | 6.561 | 6.952 | 4,851,371 | +0.03(+0.40%) |
Mar 14, 2023 | 7.446 | 7.511 | 6.710 | 6.924 | 9,778,600 | -0.30(-4.13%) |
Mar 13, 2023 | 7.334 | 7.353 | 7.078 | 7.222 | 4,719,205 | -0.21(-2.76%) |
Mar 10, 2023 | 8.033 | 8.033 | 7.180 | 7.427 | 6,431,904 | -0.65(-8.07%) |
Mar 09, 2023 | 8.229 | 8.317 | 8.061 | 8.080 | 3,572,136 | -0.22(-2.69%) |
Mar 08, 2023 | 8.210 | 8.392 | 8.154 | 8.303 | 2,664,632 | +0.08(+1.02%) |
Mar 07, 2023 | 8.574 | 8.625 | 8.103 | 8.219 | 3,262,334 | -0.38(-4.44%) |
Mar 06, 2023 | 8.648 | 8.751 | 8.569 | 8.601 | 2,304,792 | +0.05(+0.54%) |
Mar 03, 2023 | 8.564 | 8.675 | 8.438 | 8.555 | 2,150,113 | +0.05(+0.55%) |
Mar 02, 2023 | 8.462 | 8.546 | 8.285 | 8.508 | 2,589,417 | -0.03(-0.33%) |
Mar 01, 2023 | 8.536 | 8.634 | 8.410 | 8.536 | 2,402,022 | -0.07(-0.76%) |
Feb 28, 2023 | 8.657 | 8.797 | 8.592 | 8.601 | 2,076,087 | -0.10(-1.18%) |
Feb 27, 2023 | 8.872 | 8.937 | 8.611 | 8.704 | 1,874,970 | -0.07(-0.74%) |
Feb 24, 2023 | 8.806 | 8.825 | 8.611 | 8.769 | 1,553,555 | -0.19(-2.08%) |
Feb 23, 2023 | 9.086 | 9.114 | 8.788 | 8.956 | 1,427,301 | -0.02(-0.21%) |
Feb 22, 2023 | 9.012 | 9.151 | 8.890 | 8.974 | 1,835,738 | -0.07(-0.72%) |
Feb 21, 2023 | 9.384 | 9.431 | 8.984 | 9.039 | 1,897,764 | -0.43(-4.53%) |
Feb 17, 2023 | 9.636 | 9.706 | 9.356 | 9.468 | 1,741,137 | -0.25(-2.59%) |
Feb 16, 2023 | 9.887 | 9.887 | 9.645 | 9.720 | 1,506,131 | -0.28(-2.80%) |
Feb 15, 2023 | 9.785 | 10.01 | 9.729 | 9.999 | 1,238,853 | +0.17(+1.71%) |
Feb 14, 2023 | 9.785 | 10.03 | 9.664 | 9.832 | 1,693,076 | -0.07(-0.66%) |
Feb 13, 2023 | 9.748 | 9.943 | 9.682 | 9.897 | 1,403,523 | +0.11(+1.14%) |
Feb 10, 2023 | 9.748 | 9.841 | 9.608 | 9.785 | 1,894,007 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.57 | 9.696 | 9.785 | 2,309,575 | -0.22(-2.23%) |
Feb 08, 2023 | 10.08 | 10.20 | 9.943 | 10.01 | 2,619,932 | -0.11(-1.11%) |
Feb 07, 2023 | 10.04 | 10.28 | 9.832 | 10.12 | 1,621,997 | -0.01(-0.09%) |
Feb 06, 2023 | 10.27 | 10.38 | 9.892 | 10.13 | 1,447,921 | -0.34(-3.21%) |
Feb 03, 2023 | 10.78 | 10.87 | 10.30 | 10.47 | 2,190,362 | -0.56(-5.07%) |
Feb 02, 2023 | 10.93 | 11.39 | 10.91 | 11.02 | 3,592,642 | +0.36(+3.41%) |