Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.540 | 4.600 | 4.380 | 4.540 | 1,089,535 | -0.07(-1.52%) |
Apr 27, 2023 | 4.530 | 4.770 | 4.520 | 4.610 | 900,084 | +0.16(+3.60%) |
Apr 26, 2023 | 4.590 | 4.690 | 4.370 | 4.450 | 1,053,262 | -0.20(-4.30%) |
Apr 25, 2023 | 4.760 | 4.870 | 4.640 | 4.650 | 851,434 | -0.19(-3.93%) |
Apr 24, 2023 | 4.720 | 4.960 | 4.620 | 4.840 | 1,166,327 | +0.12(+2.54%) |
Apr 21, 2023 | 4.590 | 4.890 | 4.590 | 4.720 | 3,432,839 | +0.12(+2.61%) |
Apr 20, 2023 | 4.420 | 4.640 | 4.410 | 4.600 | 1,299,805 | +0.08(+1.77%) |
Apr 19, 2023 | 4.480 | 4.560 | 4.260 | 4.520 | 1,886,399 | -0.01(-0.22%) |
Apr 18, 2023 | 5.030 | 5.090 | 4.515 | 4.530 | 1,884,975 | -0.49(-9.76%) |
Apr 17, 2023 | 4.790 | 5.060 | 4.730 | 5.020 | 2,235,376 | +0.27(+5.68%) |
Apr 14, 2023 | 4.980 | 4.980 | 4.710 | 4.750 | 1,377,393 | -0.19(-3.85%) |
Apr 13, 2023 | 4.880 | 5.040 | 4.790 | 4.940 | 828,576 | +0.09(+1.86%) |
Apr 12, 2023 | 4.990 | 5.080 | 4.750 | 4.850 | 1,405,551 | -0.07(-1.42%) |
Apr 11, 2023 | 4.830 | 5.000 | 4.770 | 4.920 | 1,599,493 | +0.08(+1.65%) |
Apr 10, 2023 | 5.010 | 5.010 | 4.660 | 4.840 | 2,215,448 | -0.25(-4.91%) |
Apr 06, 2023 | 5.050 | 5.105 | 4.885 | 5.090 | 1,263,990 | +0.02(+0.39%) |
Apr 05, 2023 | 5.000 | 5.125 | 4.860 | 5.070 | 1,314,145 | +0.07(+1.40%) |
Apr 04, 2023 | 5.280 | 5.300 | 4.919 | 5.000 | 1,672,827 | -0.31(-5.84%) |
Apr 03, 2023 | 5.610 | 5.640 | 5.210 | 5.310 | 1,645,676 | -0.17(-3.10%) |
Mar 31, 2023 | 5.600 | 5.705 | 5.350 | 5.480 | 2,305,686 | -0.18(-3.18%) |
Mar 30, 2023 | 6.080 | 6.490 | 5.380 | 5.660 | 3,703,839 | +0.28(+5.20%) |
Mar 29, 2023 | 5.250 | 5.430 | 5.200 | 5.380 | 1,317,323 | +0.16(+3.07%) |
Mar 28, 2023 | 5.380 | 5.380 | 5.125 | 5.220 | 897,324 | -0.24(-4.40%) |
Mar 27, 2023 | 5.710 | 5.730 | 5.415 | 5.460 | 885,143 | -0.15(-2.67%) |
Mar 24, 2023 | 5.490 | 5.610 | 5.360 | 5.610 | 1,262,304 | +0.03(+0.54%) |
Mar 23, 2023 | 5.350 | 5.670 | 5.350 | 5.580 | 1,738,038 | +0.25(+4.69%) |
Mar 22, 2023 | 5.860 | 5.860 | 5.330 | 5.330 | 1,056,086 | -0.57(-9.66%) |
Mar 21, 2023 | 5.750 | 6.030 | 5.750 | 5.900 | 1,247,785 | +0.34(+6.12%) |
Mar 20, 2023 | 5.500 | 5.890 | 5.480 | 5.560 | 1,373,087 | +0.06(+1.09%) |
Mar 17, 2023 | 5.780 | 5.835 | 5.295 | 5.500 | 7,488,045 | -0.27(-4.68%) |
Mar 16, 2023 | 5.730 | 5.805 | 5.470 | 5.770 | 1,758,264 | +0.04(+0.70%) |
Mar 15, 2023 | 5.980 | 6.090 | 5.590 | 5.730 | 1,223,587 | -0.38(-6.22%) |
Mar 14, 2023 | 6.670 | 6.840 | 5.950 | 6.110 | 2,001,249 | -0.29(-4.53%) |
Mar 13, 2023 | 6.530 | 6.800 | 6.330 | 6.400 | 1,180,401 | -0.24(-3.61%) |
Mar 10, 2023 | 7.010 | 7.060 | 6.480 | 6.640 | 1,094,109 | -0.41(-5.82%) |
Mar 09, 2023 | 7.180 | 7.360 | 7.020 | 7.050 | 871,293 | -0.12(-1.67%) |
Mar 08, 2023 | 7.330 | 7.400 | 7.110 | 7.170 | 852,755 | -0.14(-1.92%) |
Mar 07, 2023 | 7.160 | 7.405 | 7.045 | 7.310 | 814,089 | +0.17(+2.38%) |
Mar 06, 2023 | 6.910 | 7.210 | 6.855 | 7.140 | 889,483 | +0.18(+2.59%) |
Mar 03, 2023 | 6.690 | 7.070 | 6.685 | 6.960 | 857,259 | +0.32(+4.82%) |
Mar 02, 2023 | 6.530 | 6.780 | 6.480 | 6.640 | 1,198,997 | +0.01(+0.15%) |
Mar 01, 2023 | 6.720 | 6.970 | 6.585 | 6.630 | 963,921 | -0.14(-2.07%) |
Feb 28, 2023 | 6.710 | 7.000 | 6.700 | 6.770 | 922,550 | +0.06(+0.89%) |
Feb 27, 2023 | 6.830 | 6.880 | 6.680 | 6.710 | 636,387 | -0.04(-0.59%) |
Feb 24, 2023 | 6.770 | 6.870 | 6.610 | 6.750 | 748,707 | -0.13(-1.89%) |
Feb 23, 2023 | 7.060 | 7.080 | 6.840 | 6.880 | 955,556 | -0.09(-1.29%) |
Feb 22, 2023 | 7.090 | 7.160 | 6.840 | 6.970 | 813,310 | -0.09(-1.27%) |
Feb 21, 2023 | 7.070 | 7.420 | 7.020 | 7.060 | 1,377,096 | -0.18(-2.49%) |
Feb 17, 2023 | 7.150 | 7.365 | 7.050 | 7.240 | 633,089 | +0.06(+0.84%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.170 | 7.180 | 534,847 | -0.55(-7.12%) |
Feb 15, 2023 | 7.360 | 7.790 | 7.350 | 7.730 | 485,205 | +0.27(+3.62%) |
Feb 14, 2023 | 7.290 | 7.510 | 7.250 | 7.460 | 488,480 | +0.06(+0.81%) |
Feb 13, 2023 | 7.390 | 7.460 | 7.250 | 7.400 | 316,100 | +0.00(+0.00%) |
Feb 10, 2023 | 7.150 | 7.640 | 7.050 | 7.400 | 478,052 | +0.22(+3.06%) |
Feb 09, 2023 | 7.430 | 7.520 | 7.150 | 7.180 | 586,246 | -0.20(-2.71%) |
Feb 08, 2023 | 7.560 | 7.600 | 7.360 | 7.380 | 353,107 | -0.11(-1.47%) |
Feb 07, 2023 | 7.670 | 7.686 | 7.310 | 7.490 | 411,962 | -0.18(-2.35%) |
Feb 06, 2023 | 7.750 | 7.880 | 7.590 | 7.670 | 399,689 | -0.19(-2.42%) |
Feb 03, 2023 | 8.090 | 8.110 | 7.695 | 7.860 | 469,480 | -0.37(-4.50%) |
Feb 02, 2023 | 8.020 | 8.400 | 8.020 | 8.230 | 1,132,325 | +0.34(+4.31%) |