Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.090 | 8.415 | 8.000 | 8.350 | 3,741,097 | +0.31(+3.92%) |
Apr 27, 2023 | 7.610 | 8.200 | 7.580 | 8.035 | 5,960,972 | +0.50(+6.71%) |
Apr 26, 2023 | 7.250 | 7.905 | 7.210 | 7.530 | 8,036,273 | +0.35(+4.87%) |
Apr 25, 2023 | 7.510 | 7.580 | 6.870 | 7.180 | 7,699,146 | -0.36(-4.77%) |
Apr 24, 2023 | 8.430 | 8.500 | 7.530 | 7.540 | 7,585,656 | -0.93(-10.98%) |
Apr 21, 2023 | 8.645 | 8.845 | 8.210 | 8.470 | 7,768,188 | -0.12(-1.40%) |
Apr 20, 2023 | 8.840 | 9.500 | 8.562 | 8.590 | 12,882,953 | -0.26(-2.94%) |
Apr 19, 2023 | 8.290 | 9.150 | 8.050 | 8.850 | 14,431,436 | +0.53(+6.37%) |
Apr 18, 2023 | 7.960 | 8.505 | 7.810 | 8.320 | 8,349,671 | +0.37(+4.65%) |
Apr 17, 2023 | 7.700 | 8.270 | 7.220 | 7.950 | 10,212,763 | +0.39(+5.16%) |
Apr 14, 2023 | 7.400 | 7.919 | 7.230 | 7.560 | 13,768,268 | +0.21(+2.86%) |
Apr 13, 2023 | 6.630 | 7.955 | 6.620 | 7.350 | 32,170,968 | +0.86(+13.25%) |
Apr 12, 2023 | 6.370 | 6.620 | 6.070 | 6.490 | 17,672,874 | -0.06(-0.92%) |
Apr 11, 2023 | 5.840 | 6.890 | 5.510 | 6.550 | 76,836,480 | +2.43(+58.98%) |
Apr 10, 2023 | 4.150 | 4.180 | 4.090 | 4.120 | 1,132,994 | -0.05(-1.20%) |
Apr 06, 2023 | 4.170 | 4.245 | 4.040 | 4.170 | 1,359,856 | -0.02(-0.48%) |
Apr 05, 2023 | 4.490 | 4.490 | 4.140 | 4.190 | 2,510,451 | -0.29(-6.47%) |
Apr 04, 2023 | 4.360 | 4.490 | 4.240 | 4.480 | 1,746,816 | +0.11(+2.52%) |
Apr 03, 2023 | 4.100 | 4.410 | 4.020 | 4.370 | 2,581,862 | +0.25(+6.07%) |
Mar 31, 2023 | 3.950 | 4.130 | 3.795 | 4.120 | 2,209,068 | +0.20(+5.10%) |
Mar 30, 2023 | 3.990 | 4.000 | 3.870 | 3.920 | 1,799,316 | +0.03(+0.77%) |
Mar 29, 2023 | 4.160 | 4.160 | 3.800 | 3.890 | 2,543,068 | -0.17(-4.19%) |
Mar 28, 2023 | 4.220 | 4.280 | 4.045 | 4.060 | 2,032,394 | -0.19(-4.47%) |
Mar 27, 2023 | 4.000 | 4.315 | 3.960 | 4.250 | 2,671,703 | +0.27(+6.78%) |
Mar 24, 2023 | 4.200 | 4.228 | 3.825 | 3.980 | 3,903,641 | -0.27(-6.35%) |
Mar 23, 2023 | 4.300 | 4.480 | 4.200 | 4.250 | 1,870,906 | +0.03(+0.71%) |
Mar 22, 2023 | 4.430 | 4.490 | 4.215 | 4.220 | 2,453,167 | -0.21(-4.74%) |
Mar 21, 2023 | 4.360 | 4.550 | 4.340 | 4.430 | 3,231,825 | +0.19(+4.48%) |
Mar 20, 2023 | 4.350 | 4.455 | 4.220 | 4.240 | 2,499,435 | -0.08(-1.85%) |
Mar 17, 2023 | 4.260 | 4.440 | 4.170 | 4.320 | 14,799,442 | -0.02(-0.46%) |
Mar 16, 2023 | 4.370 | 4.450 | 4.170 | 4.340 | 3,319,894 | -0.06(-1.36%) |
Mar 15, 2023 | 4.250 | 4.440 | 4.110 | 4.400 | 4,109,012 | +0.00(+0.00%) |
Mar 14, 2023 | 4.510 | 4.545 | 4.300 | 4.400 | 4,032,618 | +0.11(+2.44%) |
Mar 13, 2023 | 4.120 | 4.340 | 4.000 | 4.295 | 4,855,309 | +0.00(+0.12%) |
Mar 10, 2023 | 4.890 | 4.890 | 4.180 | 4.290 | 7,439,685 | -0.65(-13.16%) |
Mar 09, 2023 | 5.480 | 5.550 | 4.850 | 4.940 | 11,286,699 | -0.51(-9.44%) |
Mar 08, 2023 | 5.960 | 6.200 | 5.200 | 5.455 | 27,454,556 | -1.47(-21.28%) |
Mar 07, 2023 | 4.820 | 7.070 | 4.780 | 6.930 | 80,435,784 | +3.06(+79.07%) |
Mar 06, 2023 | 4.100 | 4.240 | 3.750 | 3.870 | 6,141,547 | -0.38(-8.94%) |
Mar 03, 2023 | 3.900 | 4.295 | 3.880 | 4.250 | 2,161,496 | +0.38(+9.82%) |
Mar 02, 2023 | 3.570 | 4.025 | 3.460 | 3.870 | 2,526,870 | +0.23(+6.32%) |
Mar 01, 2023 | 3.670 | 3.680 | 3.560 | 3.640 | 1,225,280 | -0.02(-0.55%) |
Feb 28, 2023 | 3.730 | 3.740 | 3.640 | 3.660 | 2,596,105 | -0.07(-1.88%) |
Feb 27, 2023 | 3.840 | 3.930 | 3.685 | 3.730 | 863,659 | -0.04(-1.06%) |
Feb 24, 2023 | 3.830 | 3.900 | 3.740 | 3.770 | 1,000,850 | -0.20(-5.04%) |
Feb 23, 2023 | 4.050 | 4.069 | 3.825 | 3.970 | 1,059,661 | -0.05(-1.24%) |
Feb 22, 2023 | 3.920 | 4.190 | 3.910 | 4.020 | 1,459,547 | +0.08(+2.03%) |
Feb 21, 2023 | 4.100 | 4.150 | 3.895 | 3.940 | 1,390,264 | -0.31(-7.29%) |
Feb 17, 2023 | 4.330 | 4.350 | 4.082 | 4.250 | 1,177,641 | -0.08(-1.85%) |
Feb 16, 2023 | 4.450 | 4.495 | 4.305 | 4.330 | 905,925 | -0.18(-3.99%) |
Feb 15, 2023 | 4.290 | 4.510 | 4.270 | 4.510 | 682,075 | +0.15(+3.44%) |
Feb 14, 2023 | 4.420 | 4.435 | 4.250 | 4.360 | 1,145,993 | -0.10(-2.24%) |
Feb 13, 2023 | 4.390 | 4.510 | 4.270 | 4.460 | 800,296 | +0.07(+1.59%) |
Feb 10, 2023 | 4.330 | 4.480 | 4.155 | 4.390 | 1,782,105 | +0.01(+0.23%) |
Feb 09, 2023 | 4.620 | 4.630 | 4.330 | 4.380 | 1,210,018 | -0.12(-2.67%) |
Feb 08, 2023 | 4.620 | 4.630 | 4.410 | 4.500 | 1,065,236 | -0.13(-2.81%) |
Feb 07, 2023 | 4.600 | 4.670 | 4.440 | 4.630 | 1,159,876 | -0.03(-0.64%) |
Feb 06, 2023 | 4.690 | 4.775 | 4.532 | 4.660 | 1,165,016 | -0.09(-1.89%) |
Feb 03, 2023 | 5.040 | 5.099 | 4.630 | 4.750 | 2,359,056 | -0.47(-9.00%) |
Feb 02, 2023 | 4.970 | 5.450 | 4.890 | 5.220 | 2,542,845 | +0.33(+6.75%) |