Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.930 | 2.100 | 1.850 | 2.070 | 82,348 | +0.11(+5.61%) |
Apr 27, 2023 | 2.150 | 2.210 | 1.940 | 1.960 | 160,792 | -0.19(-8.84%) |
Apr 26, 2023 | 2.380 | 2.470 | 2.080 | 2.150 | 107,543 | -0.20(-8.51%) |
Apr 25, 2023 | 2.330 | 2.398 | 2.260 | 2.350 | 110,140 | -0.04(-1.67%) |
Apr 24, 2023 | 2.710 | 2.781 | 2.310 | 2.390 | 149,859 | -0.30(-11.15%) |
Apr 21, 2023 | 2.680 | 2.760 | 2.505 | 2.690 | 140,487 | +0.13(+5.08%) |
Apr 20, 2023 | 3.070 | 3.099 | 2.520 | 2.560 | 210,993 | -0.54(-17.42%) |
Apr 19, 2023 | 3.370 | 3.450 | 2.860 | 3.100 | 444,913 | -0.20(-6.17%) |
Apr 18, 2023 | 5.088 | 5.088 | 3.048 | 3.304 | 476,977 | -1.59(-32.52%) |
Apr 17, 2023 | 4.800 | 4.896 | 4.480 | 4.896 | 300,438 | +0.22(+4.70%) |
Apr 14, 2023 | 4.236 | 4.880 | 4.236 | 4.676 | 131,873 | +0.36(+8.24%) |
Apr 13, 2023 | 4.148 | 4.520 | 4.148 | 4.320 | 36,166 | +0.14(+3.35%) |
Apr 12, 2023 | 4.372 | 4.476 | 4.180 | 4.180 | 43,042 | -0.28(-6.28%) |
Apr 11, 2023 | 4.360 | 4.576 | 4.360 | 4.460 | 22,829 | +0.00(+0.00%) |
Apr 10, 2023 | 4.400 | 4.720 | 4.280 | 4.460 | 25,340 | +0.06(+1.46%) |
Apr 06, 2023 | 4.256 | 4.600 | 4.228 | 4.396 | 51,281 | +0.04(+0.83%) |
Apr 05, 2023 | 4.544 | 4.544 | 4.240 | 4.360 | 21,234 | -0.14(-3.11%) |
Apr 04, 2023 | 4.800 | 4.800 | 4.204 | 4.500 | 27,226 | -0.20(-4.17%) |
Apr 03, 2023 | 4.940 | 4.960 | 4.432 | 4.696 | 33,775 | -0.10(-2.09%) |
Mar 31, 2023 | 4.948 | 4.996 | 4.640 | 4.796 | 42,991 | -0.15(-3.07%) |
Mar 30, 2023 | 4.800 | 5.100 | 4.508 | 4.948 | 40,514 | +0.08(+1.56%) |
Mar 29, 2023 | 5.100 | 5.100 | 4.660 | 4.872 | 18,973 | -0.00(-0.08%) |
Mar 28, 2023 | 4.800 | 5.108 | 4.660 | 4.876 | 26,036 | -0.12(-2.40%) |
Mar 27, 2023 | 4.264 | 5.108 | 4.252 | 4.996 | 79,824 | +0.31(+6.57%) |
Mar 24, 2023 | 4.284 | 4.688 | 4.280 | 4.688 | 20,880 | +0.29(+6.55%) |
Mar 23, 2023 | 4.436 | 4.436 | 4.200 | 4.400 | 41,446 | -0.20(-4.35%) |
Mar 22, 2023 | 4.400 | 4.680 | 4.400 | 4.600 | 24,750 | +0.10(+2.31%) |
Mar 21, 2023 | 4.444 | 4.596 | 4.256 | 4.496 | 39,252 | +0.18(+4.07%) |
Mar 20, 2023 | 4.452 | 4.452 | 4.200 | 4.320 | 37,542 | +0.12(+2.86%) |
Mar 17, 2023 | 4.744 | 4.744 | 4.200 | 4.200 | 38,279 | -0.34(-7.49%) |
Mar 16, 2023 | 4.400 | 4.792 | 4.400 | 4.540 | 31,467 | +0.14(+3.18%) |
Mar 15, 2023 | 4.400 | 4.604 | 4.312 | 4.400 | 67,011 | -0.18(-3.93%) |
Mar 14, 2023 | 4.692 | 4.868 | 4.576 | 4.580 | 31,357 | -0.06(-1.29%) |
Mar 13, 2023 | 4.800 | 5.032 | 4.640 | 4.640 | 34,332 | -0.10(-2.11%) |
Mar 10, 2023 | 5.284 | 5.284 | 4.600 | 4.740 | 58,776 | -0.38(-7.49%) |
Mar 09, 2023 | 4.968 | 5.280 | 4.912 | 5.124 | 24,618 | -0.17(-3.17%) |
Mar 08, 2023 | 5.424 | 5.492 | 4.800 | 5.292 | 35,808 | -0.21(-3.78%) |
Mar 07, 2023 | 5.600 | 5.740 | 5.480 | 5.500 | 41,020 | -0.11(-1.93%) |
Mar 06, 2023 | 5.636 | 5.800 | 5.404 | 5.608 | 28,023 | +0.11(+1.96%) |
Mar 03, 2023 | 5.560 | 5.996 | 5.280 | 5.500 | 66,718 | -0.23(-4.05%) |
Mar 02, 2023 | 5.200 | 5.840 | 4.848 | 5.732 | 122,002 | +0.75(+15.10%) |
Mar 01, 2023 | 5.288 | 5.392 | 4.968 | 4.980 | 57,193 | -0.28(-5.40%) |
Feb 28, 2023 | 5.520 | 5.556 | 5.200 | 5.264 | 35,587 | -0.07(-1.28%) |
Feb 27, 2023 | 5.800 | 5.840 | 5.200 | 5.332 | 80,703 | -0.50(-8.51%) |
Feb 24, 2023 | 5.680 | 6.016 | 5.604 | 5.828 | 27,500 | -0.03(-0.48%) |
Feb 23, 2023 | 6.480 | 6.592 | 5.692 | 5.856 | 73,333 | -0.54(-8.50%) |
Feb 22, 2023 | 6.604 | 6.604 | 6.400 | 6.400 | 34,014 | -0.02(-0.25%) |
Feb 21, 2023 | 6.520 | 6.788 | 6.400 | 6.416 | 54,755 | -0.57(-8.19%) |
Feb 17, 2023 | 6.976 | 7.008 | 6.200 | 6.988 | 75,644 | -0.01(-0.17%) |
Feb 16, 2023 | 7.156 | 7.200 | 6.900 | 7.000 | 57,184 | -0.20(-2.78%) |
Feb 15, 2023 | 7.148 | 7.208 | 6.884 | 7.200 | 43,843 | +0.21(+3.03%) |
Feb 14, 2023 | 7.400 | 7.416 | 6.888 | 6.988 | 57,590 | -0.37(-5.00%) |
Feb 13, 2023 | 7.200 | 7.440 | 6.900 | 7.356 | 41,598 | +0.27(+3.84%) |
Feb 10, 2023 | 6.992 | 7.200 | 6.828 | 7.084 | 51,324 | +0.04(+0.62%) |
Feb 09, 2023 | 7.664 | 7.724 | 6.804 | 7.040 | 98,818 | -0.57(-7.47%) |
Feb 08, 2023 | 8.100 | 8.100 | 7.280 | 7.608 | 112,638 | -0.47(-5.84%) |
Feb 07, 2023 | 8.384 | 8.392 | 7.720 | 8.080 | 90,482 | -0.30(-3.58%) |
Feb 06, 2023 | 8.392 | 8.596 | 8.048 | 8.380 | 264,939 | +0.42(+5.33%) |
Feb 03, 2023 | 7.804 | 8.340 | 7.720 | 7.956 | 229,807 | +0.12(+1.53%) |
Feb 02, 2023 | 8.000 | 8.000 | 7.640 | 7.836 | 97,564 | -0.15(-1.85%) |