Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.800 | 10.00 | 9.515 | 9.850 | 81,692 | -0.25(-2.48%) |
Apr 27, 2023 | 10.20 | 10.30 | 9.516 | 10.10 | 161,604 | +0.10(+1.01%) |
Apr 26, 2023 | 10.50 | 11.60 | 9.754 | 9.999 | 368,885 | +0.68(+7.34%) |
Apr 25, 2023 | 9.900 | 9.900 | 8.920 | 9.315 | 165,667 | -0.19(-1.95%) |
Apr 24, 2023 | 10.00 | 10.30 | 9.100 | 9.500 | 109,077 | -0.33(-3.40%) |
Apr 21, 2023 | 11.20 | 11.70 | 9.526 | 9.834 | 157,767 | -0.17(-1.66%) |
Apr 20, 2023 | 11.30 | 11.30 | 9.501 | 10.00 | 173,867 | -0.80(-7.41%) |
Apr 19, 2023 | 10.90 | 12.20 | 10.10 | 10.80 | 238,716 | -0.50(-4.42%) |
Apr 18, 2023 | 10.30 | 12.50 | 10.12 | 11.30 | 342,543 | +1.50(+15.31%) |
Apr 17, 2023 | 9.354 | 9.900 | 8.501 | 9.800 | 158,138 | -0.14(-1.41%) |
Apr 14, 2023 | 10.50 | 10.60 | 9.040 | 9.940 | 297,609 | +0.24(+2.47%) |
Apr 13, 2023 | 8.200 | 10.70 | 8.200 | 9.700 | 357,295 | +1.82(+23.10%) |
Apr 12, 2023 | 8.900 | 8.940 | 7.670 | 7.880 | 131,313 | -0.72(-8.37%) |
Apr 11, 2023 | 7.400 | 8.890 | 7.240 | 8.600 | 287,446 | +1.42(+19.69%) |
Apr 10, 2023 | 6.600 | 7.275 | 6.510 | 7.185 | 114,494 | +0.50(+7.53%) |
Apr 06, 2023 | 6.716 | 6.886 | 6.250 | 6.682 | 43,581 | -0.03(-0.51%) |
Apr 05, 2023 | 6.700 | 7.080 | 6.400 | 6.716 | 52,075 | -0.03(-0.50%) |
Apr 04, 2023 | 6.930 | 7.075 | 6.500 | 6.750 | 69,316 | +0.05(+0.75%) |
Apr 03, 2023 | 6.476 | 6.880 | 6.224 | 6.700 | 87,492 | +0.50(+8.06%) |
Mar 31, 2023 | 6.600 | 6.899 | 6.051 | 6.200 | 132,884 | -0.30(-4.59%) |
Mar 30, 2023 | 6.300 | 6.900 | 6.300 | 6.498 | 167,115 | +0.30(+4.86%) |
Mar 29, 2023 | 6.200 | 6.300 | 5.901 | 6.197 | 84,028 | +0.40(+6.84%) |
Mar 28, 2023 | 5.700 | 5.890 | 5.530 | 5.800 | 35,976 | -0.04(-0.68%) |
Mar 27, 2023 | 5.900 | 6.000 | 5.400 | 5.840 | 88,791 | -0.15(-2.50%) |
Mar 24, 2023 | 6.200 | 6.200 | 5.800 | 5.990 | 60,979 | +0.00(+0.08%) |
Mar 23, 2023 | 5.900 | 6.202 | 5.700 | 5.985 | 101,523 | +0.29(+5.00%) |
Mar 22, 2023 | 6.300 | 6.500 | 5.611 | 5.700 | 182,206 | -0.34(-5.63%) |
Mar 21, 2023 | 5.700 | 6.298 | 5.700 | 6.040 | 165,692 | +0.41(+7.28%) |
Mar 20, 2023 | 5.800 | 6.500 | 5.400 | 5.630 | 337,839 | +0.63(+12.60%) |
Mar 17, 2023 | 5.200 | 5.459 | 4.800 | 5.000 | 177,082 | +0.23(+4.82%) |
Mar 16, 2023 | 4.700 | 4.899 | 4.610 | 4.770 | 109,613 | +0.02(+0.42%) |
Mar 15, 2023 | 4.953 | 5.100 | 4.510 | 4.750 | 84,331 | -0.30(-5.92%) |
Mar 14, 2023 | 5.790 | 6.100 | 5.000 | 5.049 | 206,526 | -0.29(-5.36%) |
Mar 13, 2023 | 5.027 | 5.700 | 4.397 | 5.335 | 286,742 | +0.82(+18.16%) |
Mar 10, 2023 | 4.600 | 4.760 | 4.500 | 4.515 | 113,932 | -0.25(-5.25%) |
Mar 09, 2023 | 5.290 | 5.290 | 4.656 | 4.765 | 83,920 | -0.44(-8.38%) |
Mar 08, 2023 | 5.020 | 5.466 | 4.600 | 5.201 | 139,163 | +0.12(+2.40%) |
Mar 07, 2023 | 5.300 | 5.365 | 5.000 | 5.079 | 70,668 | -0.20(-3.81%) |
Mar 06, 2023 | 5.650 | 5.650 | 5.163 | 5.280 | 107,643 | -0.11(-2.10%) |
Mar 03, 2023 | 5.500 | 5.697 | 5.200 | 5.393 | 134,012 | -0.29(-5.14%) |
Mar 02, 2023 | 5.772 | 6.100 | 5.600 | 5.685 | 117,895 | -0.16(-2.80%) |
Mar 01, 2023 | 5.900 | 6.000 | 5.700 | 5.849 | 86,294 | -0.05(-0.86%) |
Feb 28, 2023 | 5.800 | 6.180 | 5.800 | 5.900 | 115,278 | -0.10(-1.67%) |
Feb 27, 2023 | 6.230 | 6.379 | 5.900 | 6.000 | 118,413 | -0.20(-3.23%) |
Feb 24, 2023 | 6.141 | 6.290 | 5.800 | 6.200 | 116,034 | -0.28(-4.32%) |
Feb 23, 2023 | 6.600 | 6.780 | 6.000 | 6.480 | 178,365 | +0.18(+2.78%) |
Feb 22, 2023 | 7.300 | 7.500 | 6.300 | 6.305 | 196,931 | -0.90(-12.48%) |
Feb 21, 2023 | 8.313 | 8.700 | 7.100 | 7.204 | 333,468 | -0.87(-10.76%) |
Feb 17, 2023 | 6.971 | 8.300 | 6.660 | 8.073 | 541,327 | +0.80(+11.00%) |
Feb 16, 2023 | 6.000 | 9.370 | 5.624 | 7.273 | 1,530,266 | +1.17(+19.23%) |
Feb 15, 2023 | 4.700 | 6.300 | 4.721 | 6.100 | 477,636 | +1.40(+29.93%) |
Feb 14, 2023 | 4.900 | 5.001 | 4.251 | 4.695 | 148,988 | +0.20(+4.33%) |
Feb 13, 2023 | 5.460 | 5.499 | 4.200 | 4.500 | 157,495 | -0.67(-12.98%) |
Feb 10, 2023 | 5.500 | 5.700 | 5.016 | 5.171 | 92,414 | -0.25(-4.59%) |
Feb 09, 2023 | 5.850 | 6.024 | 5.300 | 5.420 | 109,401 | -0.48(-8.14%) |
Feb 08, 2023 | 6.700 | 6.685 | 5.700 | 5.900 | 92,668 | -0.30(-4.84%) |
Feb 07, 2023 | 5.901 | 6.290 | 5.500 | 6.200 | 136,356 | +0.60(+10.71%) |
Feb 06, 2023 | 5.505 | 5.843 | 5.450 | 5.600 | 98,694 | -0.10(-1.77%) |
Feb 03, 2023 | 5.700 | 6.144 | 5.264 | 5.701 | 135,182 | -0.30(-4.98%) |
Feb 02, 2023 | 6.300 | 6.600 | 5.900 | 6.000 | 277,408 | +0.00(+0.00%) |