Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.600 | 5.788 | 5.470 | 5.540 | 156,213 | -0.11(-1.95%) |
Apr 27, 2023 | 5.450 | 5.730 | 5.310 | 5.650 | 252,768 | +0.26(+4.82%) |
Apr 26, 2023 | 5.100 | 5.580 | 5.050 | 5.390 | 302,524 | +0.24(+4.66%) |
Apr 25, 2023 | 5.370 | 5.500 | 5.100 | 5.150 | 403,129 | -0.31(-5.68%) |
Apr 24, 2023 | 5.760 | 5.845 | 5.450 | 5.460 | 257,003 | -0.31(-5.37%) |
Apr 21, 2023 | 5.460 | 6.060 | 5.440 | 5.770 | 318,129 | +0.31(+5.68%) |
Apr 20, 2023 | 5.480 | 5.480 | 5.180 | 5.460 | 186,665 | -0.07(-1.27%) |
Apr 19, 2023 | 5.330 | 5.580 | 5.190 | 5.530 | 264,041 | +0.12(+2.22%) |
Apr 18, 2023 | 5.200 | 5.450 | 5.080 | 5.410 | 305,008 | +0.24(+4.64%) |
Apr 17, 2023 | 4.890 | 5.290 | 4.890 | 5.170 | 175,205 | +0.28(+5.73%) |
Apr 14, 2023 | 5.000 | 5.150 | 4.820 | 4.890 | 312,504 | -0.13(-2.59%) |
Apr 13, 2023 | 4.670 | 5.350 | 4.620 | 5.020 | 523,192 | +0.40(+8.66%) |
Apr 12, 2023 | 4.530 | 4.650 | 4.400 | 4.620 | 499,811 | +0.17(+3.82%) |
Apr 11, 2023 | 4.230 | 4.450 | 4.110 | 4.450 | 331,757 | +0.30(+7.23%) |
Apr 10, 2023 | 4.100 | 4.190 | 3.860 | 4.150 | 393,868 | +0.06(+1.47%) |
Apr 06, 2023 | 4.060 | 4.150 | 4.040 | 4.090 | 149,620 | +0.01(+0.25%) |
Apr 05, 2023 | 4.230 | 4.250 | 4.050 | 4.080 | 229,832 | -0.19(-4.45%) |
Apr 04, 2023 | 4.420 | 4.500 | 4.200 | 4.270 | 292,705 | -0.16(-3.50%) |
Apr 03, 2023 | 4.310 | 4.440 | 4.115 | 4.425 | 367,068 | +0.09(+2.19%) |
Mar 31, 2023 | 4.240 | 4.350 | 4.160 | 4.330 | 297,971 | +0.15(+3.59%) |
Mar 30, 2023 | 4.350 | 4.390 | 4.145 | 4.180 | 307,489 | -0.13(-3.02%) |
Mar 29, 2023 | 4.430 | 4.450 | 4.215 | 4.310 | 248,766 | -0.04(-0.92%) |
Mar 28, 2023 | 4.560 | 4.640 | 4.310 | 4.350 | 345,228 | -0.28(-6.05%) |
Mar 27, 2023 | 4.830 | 4.830 | 4.630 | 4.630 | 175,410 | -0.09(-1.91%) |
Mar 24, 2023 | 4.660 | 4.770 | 4.550 | 4.720 | 384,258 | +0.01(+0.21%) |
Mar 23, 2023 | 4.680 | 4.880 | 4.590 | 4.710 | 505,425 | +0.10(+2.17%) |
Mar 22, 2023 | 4.710 | 4.990 | 4.550 | 4.610 | 379,836 | -0.09(-1.91%) |
Mar 21, 2023 | 4.570 | 4.770 | 4.460 | 4.700 | 454,179 | +0.25(+5.62%) |
Mar 20, 2023 | 4.660 | 4.730 | 4.410 | 4.450 | 587,659 | -0.20(-4.30%) |
Mar 17, 2023 | 4.730 | 4.900 | 4.620 | 4.650 | 957,814 | -0.06(-1.27%) |
Mar 16, 2023 | 4.890 | 4.941 | 4.650 | 4.710 | 524,499 | -0.26(-5.23%) |
Mar 15, 2023 | 4.680 | 5.127 | 4.550 | 4.970 | 611,306 | +0.24(+5.07%) |
Mar 14, 2023 | 4.910 | 5.020 | 4.510 | 4.730 | 706,259 | +0.04(+0.85%) |
Mar 13, 2023 | 4.710 | 5.120 | 4.510 | 4.690 | 675,190 | -0.27(-5.44%) |
Mar 10, 2023 | 5.300 | 5.430 | 4.720 | 4.960 | 968,705 | -0.41(-7.64%) |
Mar 09, 2023 | 5.860 | 6.031 | 5.350 | 5.370 | 556,351 | -0.52(-8.83%) |
Mar 08, 2023 | 6.220 | 6.300 | 5.740 | 5.890 | 570,833 | -0.33(-5.31%) |
Mar 07, 2023 | 6.340 | 6.525 | 6.160 | 6.220 | 302,106 | -0.12(-1.89%) |
Mar 06, 2023 | 6.910 | 7.020 | 6.330 | 6.340 | 395,649 | -0.55(-7.98%) |
Mar 03, 2023 | 7.170 | 7.240 | 6.760 | 6.890 | 617,616 | -0.21(-2.96%) |
Mar 02, 2023 | 6.990 | 7.335 | 6.880 | 7.100 | 483,624 | +0.03(+0.42%) |
Mar 01, 2023 | 7.490 | 7.740 | 7.040 | 7.070 | 342,871 | -0.43(-5.73%) |
Feb 28, 2023 | 7.660 | 8.070 | 7.500 | 7.500 | 915,756 | -0.18(-2.34%) |
Feb 27, 2023 | 7.400 | 7.700 | 7.340 | 7.680 | 436,639 | +0.49(+6.82%) |
Feb 24, 2023 | 7.110 | 7.260 | 6.938 | 7.190 | 293,980 | -0.09(-1.24%) |
Feb 23, 2023 | 7.390 | 7.520 | 7.120 | 7.280 | 310,987 | +0.03(+0.41%) |
Feb 22, 2023 | 6.950 | 7.460 | 6.660 | 7.250 | 709,068 | +0.18(+2.55%) |
Feb 21, 2023 | 7.480 | 7.520 | 7.050 | 7.070 | 481,569 | -0.35(-4.72%) |
Feb 17, 2023 | 7.560 | 7.638 | 7.220 | 7.420 | 374,652 | -0.19(-2.50%) |
Feb 16, 2023 | 7.750 | 8.280 | 7.540 | 7.610 | 577,708 | -0.34(-4.28%) |
Feb 15, 2023 | 7.360 | 7.960 | 7.360 | 7.950 | 548,294 | +0.52(+7.00%) |
Feb 14, 2023 | 6.850 | 7.990 | 6.620 | 7.430 | 1,666,845 | +0.04(+0.54%) |
Feb 13, 2023 | 7.130 | 7.500 | 7.010 | 7.390 | 382,416 | +0.28(+3.94%) |
Feb 10, 2023 | 7.170 | 7.320 | 6.800 | 7.110 | 424,808 | -0.04(-0.56%) |
Feb 09, 2023 | 7.830 | 8.000 | 7.110 | 7.150 | 517,435 | -0.58(-7.50%) |
Feb 08, 2023 | 7.890 | 8.220 | 7.700 | 7.730 | 461,801 | -0.19(-2.40%) |
Feb 07, 2023 | 7.930 | 8.140 | 7.800 | 7.920 | 408,411 | -0.01(-0.13%) |
Feb 06, 2023 | 7.980 | 8.130 | 7.680 | 7.930 | 369,515 | -0.19(-2.34%) |
Feb 03, 2023 | 8.120 | 8.332 | 7.920 | 8.120 | 327,771 | -0.19(-2.29%) |
Feb 02, 2023 | 7.870 | 8.425 | 7.870 | 8.310 | 602,954 | +0.61(+7.92%) |