Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.360 | 6.795 | 6.290 | 6.730 | 2,037,844 | +0.38(+5.98%) |
Apr 27, 2023 | 5.880 | 6.440 | 5.880 | 6.350 | 1,821,183 | +0.50(+8.55%) |
Apr 26, 2023 | 5.840 | 5.880 | 5.711 | 5.850 | 1,066,664 | +0.08(+1.39%) |
Apr 25, 2023 | 5.720 | 5.835 | 5.680 | 5.770 | 1,343,131 | -0.08(-1.37%) |
Apr 24, 2023 | 5.820 | 6.010 | 5.730 | 5.850 | 1,041,042 | +0.02(+0.34%) |
Apr 21, 2023 | 5.800 | 5.830 | 5.530 | 5.830 | 1,755,596 | -0.02(-0.34%) |
Apr 20, 2023 | 6.040 | 6.100 | 5.820 | 5.850 | 1,365,896 | -0.27(-4.41%) |
Apr 19, 2023 | 6.180 | 6.200 | 5.952 | 6.120 | 1,316,446 | -0.13(-2.08%) |
Apr 18, 2023 | 6.450 | 6.455 | 6.250 | 6.250 | 1,499,484 | -0.20(-3.10%) |
Apr 17, 2023 | 6.300 | 6.510 | 6.240 | 6.450 | 1,242,983 | +0.12(+1.90%) |
Apr 14, 2023 | 6.540 | 6.655 | 6.315 | 6.330 | 1,025,299 | -0.20(-3.06%) |
Apr 13, 2023 | 6.440 | 6.840 | 6.330 | 6.530 | 2,622,085 | +0.23(+3.65%) |
Apr 12, 2023 | 6.850 | 7.000 | 6.290 | 6.300 | 1,815,076 | -0.45(-6.67%) |
Apr 11, 2023 | 6.940 | 7.210 | 6.750 | 6.750 | 2,227,587 | -0.17(-2.46%) |
Apr 10, 2023 | 6.500 | 6.940 | 6.485 | 6.920 | 2,196,948 | +0.40(+6.13%) |
Apr 06, 2023 | 6.280 | 6.630 | 6.240 | 6.520 | 1,422,462 | +0.15(+2.35%) |
Apr 05, 2023 | 6.470 | 6.520 | 6.120 | 6.370 | 2,310,860 | -0.15(-2.30%) |
Apr 04, 2023 | 6.650 | 6.870 | 6.450 | 6.520 | 2,218,163 | -0.22(-3.26%) |
Apr 03, 2023 | 6.540 | 7.120 | 6.439 | 6.740 | 5,010,190 | +0.20(+3.06%) |
Mar 31, 2023 | 6.640 | 6.840 | 6.370 | 6.540 | 6,814,091 | -0.08(-1.21%) |
Mar 30, 2023 | 6.600 | 7.099 | 6.320 | 6.620 | 15,365,380 | +0.22(+3.44%) |
Mar 29, 2023 | 5.650 | 6.670 | 5.610 | 6.400 | 25,395,080 | +0.79(+14.08%) |
Mar 28, 2023 | 4.900 | 6.890 | 4.900 | 5.610 | 71,243,624 | +2.02(+56.27%) |
Mar 27, 2023 | 3.400 | 3.640 | 3.370 | 3.590 | 1,232,153 | +0.23(+6.85%) |
Mar 24, 2023 | 3.440 | 3.500 | 3.225 | 3.360 | 1,149,586 | -0.15(-4.27%) |
Mar 23, 2023 | 3.610 | 3.860 | 3.440 | 3.510 | 1,158,657 | -0.01(-0.28%) |
Mar 22, 2023 | 3.670 | 3.805 | 3.500 | 3.520 | 1,144,472 | -0.15(-4.09%) |
Mar 21, 2023 | 3.510 | 3.720 | 3.490 | 3.670 | 1,750,759 | +0.30(+8.90%) |
Mar 20, 2023 | 3.400 | 3.405 | 3.260 | 3.370 | 979,912 | -0.03(-0.88%) |
Mar 17, 2023 | 3.420 | 3.440 | 3.310 | 3.400 | 1,689,138 | -0.04(-1.16%) |
Mar 16, 2023 | 3.430 | 3.560 | 3.355 | 3.440 | 2,011,926 | -0.07(-1.99%) |
Mar 15, 2023 | 3.590 | 3.620 | 3.390 | 3.510 | 1,355,102 | -0.18(-4.88%) |
Mar 14, 2023 | 4.090 | 4.120 | 3.670 | 3.690 | 1,267,703 | -0.21(-5.38%) |
Mar 13, 2023 | 3.810 | 3.975 | 3.680 | 3.900 | 1,483,369 | -0.03(-0.76%) |
Mar 10, 2023 | 4.210 | 4.210 | 3.845 | 3.930 | 1,633,726 | -0.30(-7.09%) |
Mar 09, 2023 | 4.750 | 4.845 | 4.215 | 4.230 | 993,955 | -0.53(-11.13%) |
Mar 08, 2023 | 4.670 | 4.770 | 4.610 | 4.760 | 717,116 | +0.06(+1.28%) |
Mar 07, 2023 | 4.730 | 4.785 | 4.650 | 4.700 | 849,938 | -0.05(-1.05%) |
Mar 06, 2023 | 4.950 | 5.010 | 4.690 | 4.750 | 1,351,973 | -0.21(-4.23%) |
Mar 03, 2023 | 4.700 | 4.980 | 4.580 | 4.960 | 1,316,307 | +0.27(+5.76%) |
Mar 02, 2023 | 4.930 | 5.030 | 4.660 | 4.690 | 3,705,069 | -0.39(-7.68%) |
Mar 01, 2023 | 5.550 | 5.580 | 5.055 | 5.080 | 1,524,404 | -0.46(-8.30%) |
Feb 28, 2023 | 5.360 | 5.620 | 5.290 | 5.540 | 1,256,893 | +0.18(+3.36%) |
Feb 27, 2023 | 5.250 | 5.590 | 5.155 | 5.360 | 2,472,663 | +0.12(+2.29%) |
Feb 24, 2023 | 5.180 | 5.260 | 5.070 | 5.240 | 1,075,008 | +0.00(+0.00%) |
Feb 23, 2023 | 5.250 | 5.280 | 5.130 | 5.240 | 1,096,187 | +0.00(+0.00%) |
Feb 22, 2023 | 5.280 | 5.435 | 5.140 | 5.240 | 1,058,758 | -0.03(-0.57%) |
Feb 21, 2023 | 5.450 | 5.600 | 5.225 | 5.270 | 1,435,565 | -0.33(-5.89%) |
Feb 17, 2023 | 5.610 | 5.810 | 5.525 | 5.600 | 1,420,188 | -0.01(-0.18%) |
Feb 16, 2023 | 5.580 | 5.890 | 5.510 | 5.610 | 2,016,165 | -0.09(-1.58%) |
Feb 15, 2023 | 5.530 | 5.840 | 5.500 | 5.700 | 2,493,522 | +0.13(+2.33%) |
Feb 14, 2023 | 5.240 | 6.150 | 5.200 | 5.570 | 6,192,040 | +0.28(+5.29%) |
Feb 13, 2023 | 4.700 | 5.520 | 4.660 | 5.290 | 5,256,394 | +0.34(+6.87%) |
Feb 10, 2023 | 3.900 | 5.100 | 3.730 | 4.950 | 12,028,066 | +1.15(+30.26%) |
Feb 09, 2023 | 4.110 | 4.130 | 3.790 | 3.800 | 1,183,153 | -0.29(-7.09%) |
Feb 08, 2023 | 3.790 | 4.175 | 3.750 | 4.090 | 1,915,504 | +0.24(+6.23%) |
Feb 07, 2023 | 3.760 | 3.850 | 3.665 | 3.850 | 826,734 | +0.06(+1.58%) |
Feb 06, 2023 | 3.840 | 3.980 | 3.780 | 3.790 | 1,077,279 | -0.10(-2.57%) |
Feb 03, 2023 | 3.970 | 4.060 | 3.850 | 3.890 | 982,548 | -0.21(-5.12%) |
Feb 02, 2023 | 3.970 | 4.125 | 3.900 | 4.100 | 1,359,511 | +0.25(+6.49%) |