Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.150 | 4.530 | 4.010 | 4.510 | 64,345 | +0.37(+8.94%) |
Apr 27, 2023 | 4.000 | 4.198 | 3.900 | 4.140 | 86,293 | +0.12(+2.99%) |
Apr 26, 2023 | 4.060 | 4.083 | 3.880 | 4.020 | 88,178 | -0.01(-0.25%) |
Apr 25, 2023 | 3.800 | 4.160 | 3.750 | 4.030 | 98,111 | +0.13(+3.33%) |
Apr 24, 2023 | 3.790 | 3.910 | 3.580 | 3.900 | 130,032 | +0.17(+4.56%) |
Apr 21, 2023 | 3.630 | 3.850 | 3.380 | 3.730 | 265,726 | +0.12(+3.32%) |
Apr 20, 2023 | 3.170 | 3.710 | 3.090 | 3.610 | 396,840 | +0.44(+13.88%) |
Apr 19, 2023 | 3.040 | 3.232 | 2.970 | 3.170 | 147,088 | +0.14(+4.62%) |
Apr 18, 2023 | 2.610 | 3.050 | 2.610 | 3.030 | 103,451 | +0.34(+12.64%) |
Apr 17, 2023 | 2.820 | 2.820 | 2.500 | 2.690 | 110,431 | +0.02(+0.75%) |
Apr 14, 2023 | 2.650 | 2.820 | 2.630 | 2.670 | 62,549 | -0.05(-1.84%) |
Apr 13, 2023 | 2.710 | 2.870 | 2.410 | 2.720 | 199,438 | -0.15(-5.23%) |
Apr 12, 2023 | 2.980 | 3.030 | 2.620 | 2.870 | 250,452 | -0.03(-1.03%) |
Apr 11, 2023 | 6.610 | 6.910 | 2.410 | 2.900 | 2,955,219 | -3.71(-56.13%) |
Apr 10, 2023 | 5.400 | 6.610 | 5.265 | 6.610 | 473,788 | +1.21(+22.41%) |
Apr 06, 2023 | 4.970 | 5.430 | 4.830 | 5.400 | 64,627 | +0.42(+8.46%) |
Apr 05, 2023 | 4.700 | 4.980 | 4.420 | 4.979 | 37,044 | +0.11(+2.24%) |
Apr 04, 2023 | 4.750 | 4.880 | 4.320 | 4.870 | 52,687 | +0.21(+4.51%) |
Apr 03, 2023 | 4.150 | 4.720 | 4.000 | 4.660 | 84,486 | +0.22(+4.95%) |
Mar 31, 2023 | 4.460 | 4.770 | 3.000 | 4.440 | 398,649 | +0.18(+4.18%) |
Mar 30, 2023 | 3.450 | 4.262 | 3.310 | 4.262 | 69,017 | +0.87(+25.72%) |
Mar 29, 2023 | 3.280 | 3.410 | 3.070 | 3.390 | 21,965 | +0.11(+3.35%) |
Mar 28, 2023 | 2.970 | 3.360 | 2.970 | 3.280 | 43,544 | +0.29(+9.70%) |
Mar 27, 2023 | 2.740 | 3.073 | 2.740 | 2.990 | 22,450 | +0.17(+6.03%) |
Mar 24, 2023 | 2.700 | 2.820 | 2.630 | 2.820 | 6,233 | +0.07(+2.55%) |
Mar 23, 2023 | 2.600 | 2.784 | 2.600 | 2.750 | 10,150 | +0.15(+5.77%) |
Mar 22, 2023 | 2.360 | 2.732 | 2.360 | 2.600 | 26,943 | +0.18(+7.44%) |
Mar 21, 2023 | 2.060 | 2.592 | 2.060 | 2.420 | 18,901 | +0.30(+14.15%) |
Mar 20, 2023 | 2.130 | 2.140 | 1.930 | 2.120 | 53,600 | -0.05(-2.30%) |
Mar 17, 2023 | 2.390 | 2.480 | 2.160 | 2.170 | 21,722 | -0.14(-6.06%) |
Mar 16, 2023 | 2.330 | 2.330 | 2.150 | 2.310 | 20,258 | +0.00(+0.00%) |
Mar 15, 2023 | 2.410 | 2.440 | 2.260 | 2.310 | 40,761 | -0.19(-7.60%) |
Mar 14, 2023 | 2.425 | 2.690 | 2.425 | 2.500 | 12,941 | +0.00(+0.00%) |
Mar 13, 2023 | 2.530 | 2.590 | 2.380 | 2.500 | 36,403 | -0.10(-3.85%) |
Mar 10, 2023 | 2.650 | 2.671 | 2.570 | 2.600 | 11,457 | -0.13(-4.76%) |
Mar 09, 2023 | 2.730 | 2.850 | 2.660 | 2.730 | 21,016 | -0.01(-0.36%) |
Mar 08, 2023 | 2.500 | 2.740 | 2.500 | 2.740 | 21,884 | +0.15(+5.79%) |
Mar 07, 2023 | 2.510 | 2.600 | 2.500 | 2.590 | 21,776 | -0.04(-1.52%) |
Mar 06, 2023 | 2.640 | 2.700 | 2.570 | 2.630 | 69,947 | -0.07(-2.59%) |
Mar 03, 2023 | 2.540 | 2.770 | 2.540 | 2.700 | 93,954 | +0.10(+3.85%) |
Mar 02, 2023 | 2.530 | 2.770 | 2.360 | 2.600 | 165,443 | +0.13(+5.26%) |
Mar 01, 2023 | 2.480 | 2.650 | 2.330 | 2.470 | 295,841 | +0.02(+0.82%) |
Feb 28, 2023 | 4.750 | 4.905 | 2.350 | 2.450 | 952,141 | -2.57(-51.20%) |
Feb 27, 2023 | 6.910 | 7.130 | 5.020 | 5.020 | 314,794 | -1.92(-27.67%) |
Feb 24, 2023 | 7.380 | 7.646 | 6.300 | 6.940 | 166,557 | -0.69(-9.10%) |
Feb 23, 2023 | 6.700 | 7.771 | 6.600 | 7.635 | 141,086 | +1.05(+16.03%) |
Feb 22, 2023 | 6.330 | 6.600 | 6.210 | 6.580 | 150,234 | +0.37(+5.92%) |
Feb 21, 2023 | 6.110 | 6.212 | 5.950 | 6.212 | 47,179 | +0.12(+2.00%) |
Feb 17, 2023 | 5.850 | 6.090 | 5.680 | 6.090 | 61,663 | +0.24(+4.10%) |
Feb 16, 2023 | 5.690 | 5.872 | 5.461 | 5.850 | 25,248 | +0.22(+3.91%) |
Feb 15, 2023 | 5.410 | 5.650 | 5.400 | 5.630 | 33,267 | +0.04(+0.63%) |
Feb 14, 2023 | 5.500 | 5.600 | 5.200 | 5.595 | 83,304 | +0.05(+0.99%) |
Feb 13, 2023 | 5.580 | 5.660 | 5.432 | 5.540 | 36,120 | -0.05(-0.89%) |
Feb 10, 2023 | 5.460 | 5.590 | 5.270 | 5.590 | 54,965 | +0.11(+2.01%) |
Feb 09, 2023 | 5.470 | 5.480 | 5.200 | 5.480 | 37,100 | +0.13(+2.43%) |
Feb 08, 2023 | 5.190 | 5.458 | 5.180 | 5.350 | 27,069 | -0.15(-2.73%) |
Feb 07, 2023 | 5.450 | 5.500 | 5.000 | 5.500 | 103,873 | +0.05(+0.92%) |
Feb 06, 2023 | 5.330 | 5.470 | 5.300 | 5.450 | 19,295 | +0.00(+0.00%) |
Feb 03, 2023 | 5.390 | 5.480 | 5.160 | 5.450 | 34,932 | +0.06(+1.11%) |
Feb 02, 2023 | 5.290 | 5.550 | 5.200 | 5.390 | 158,459 | +0.10(+1.89%) |