Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.635 | 6.635 | 6.150 | 6.440 | 8,152,512 | -0.10(-1.53%) |
Apr 27, 2023 | 6.070 | 6.560 | 5.870 | 6.540 | 13,627,445 | +0.56(+9.36%) |
Apr 26, 2023 | 5.320 | 6.260 | 5.280 | 5.980 | 27,203,264 | +1.08(+22.04%) |
Apr 25, 2023 | 4.470 | 4.970 | 4.440 | 4.900 | 11,469,141 | +0.39(+8.65%) |
Apr 24, 2023 | 4.400 | 4.580 | 4.320 | 4.510 | 6,573,858 | +0.06(+1.35%) |
Apr 21, 2023 | 4.510 | 4.550 | 4.265 | 4.450 | 9,796,935 | -0.14(-3.05%) |
Apr 20, 2023 | 4.590 | 4.665 | 4.500 | 4.590 | 6,541,746 | -0.12(-2.55%) |
Apr 19, 2023 | 4.700 | 4.770 | 4.570 | 4.710 | 7,728,063 | -0.09(-1.87%) |
Apr 18, 2023 | 4.960 | 5.010 | 4.750 | 4.800 | 7,091,718 | -0.12(-2.44%) |
Apr 17, 2023 | 5.030 | 5.050 | 4.550 | 4.920 | 13,041,752 | -0.10(-1.99%) |
Apr 14, 2023 | 5.420 | 5.450 | 5.000 | 5.020 | 10,453,702 | -0.45(-8.23%) |
Apr 13, 2023 | 5.480 | 5.570 | 5.430 | 5.470 | 4,506,688 | +0.05(+0.92%) |
Apr 12, 2023 | 5.720 | 5.780 | 5.310 | 5.420 | 8,740,735 | -0.20(-3.56%) |
Apr 11, 2023 | 5.540 | 5.665 | 5.515 | 5.620 | 5,900,068 | +0.11(+2.00%) |
Apr 10, 2023 | 5.330 | 5.529 | 5.275 | 5.510 | 4,310,453 | +0.12(+2.23%) |
Apr 06, 2023 | 5.340 | 5.560 | 5.280 | 5.390 | 7,413,812 | +0.03(+0.56%) |
Apr 05, 2023 | 5.750 | 5.750 | 5.330 | 5.360 | 10,247,210 | -0.44(-7.59%) |
Apr 04, 2023 | 5.980 | 6.030 | 5.790 | 5.800 | 4,308,854 | -0.16(-2.68%) |
Apr 03, 2023 | 6.070 | 6.120 | 5.760 | 5.960 | 6,804,523 | -0.18(-2.93%) |
Mar 31, 2023 | 5.990 | 6.210 | 5.920 | 6.140 | 7,227,238 | +0.16(+2.68%) |
Mar 30, 2023 | 6.240 | 6.310 | 5.960 | 5.980 | 5,513,145 | -0.19(-3.08%) |
Mar 29, 2023 | 6.170 | 6.230 | 6.070 | 6.170 | 6,124,976 | +0.14(+2.32%) |
Mar 28, 2023 | 6.030 | 6.130 | 5.900 | 6.030 | 7,831,889 | +0.10(+1.69%) |
Mar 27, 2023 | 5.910 | 6.100 | 5.720 | 5.930 | 8,238,951 | +0.20(+3.49%) |
Mar 24, 2023 | 5.700 | 5.760 | 5.540 | 5.730 | 4,756,549 | +0.00(+0.00%) |
Mar 23, 2023 | 5.810 | 6.075 | 5.700 | 5.730 | 4,441,086 | -0.02(-0.35%) |
Mar 22, 2023 | 5.910 | 6.040 | 5.740 | 5.750 | 8,653,091 | -0.05(-0.86%) |
Mar 21, 2023 | 5.800 | 5.940 | 5.760 | 5.800 | 6,001,317 | +0.08(+1.40%) |
Mar 20, 2023 | 5.970 | 6.115 | 5.720 | 5.720 | 7,082,621 | -0.26(-4.35%) |
Mar 17, 2023 | 6.020 | 6.080 | 5.780 | 5.980 | 6,328,294 | -0.04(-0.66%) |
Mar 16, 2023 | 6.060 | 6.200 | 6.000 | 6.020 | 4,529,923 | -0.10(-1.63%) |
Mar 15, 2023 | 5.990 | 6.160 | 5.885 | 6.120 | 6,446,233 | +0.00(+0.00%) |
Mar 14, 2023 | 6.460 | 6.465 | 6.040 | 6.120 | 7,799,043 | -0.17(-2.70%) |
Mar 13, 2023 | 6.050 | 6.360 | 5.870 | 6.290 | 4,314,647 | +0.12(+1.94%) |
Mar 10, 2023 | 6.580 | 6.620 | 6.010 | 6.170 | 8,227,924 | -0.39(-5.95%) |
Mar 09, 2023 | 6.940 | 7.030 | 6.560 | 6.560 | 7,442,727 | -0.47(-6.69%) |
Mar 08, 2023 | 7.010 | 7.155 | 6.950 | 7.030 | 3,601,096 | -0.08(-1.13%) |
Mar 07, 2023 | 7.350 | 7.370 | 7.000 | 7.110 | 4,478,891 | -0.29(-3.92%) |
Mar 06, 2023 | 7.640 | 7.700 | 7.350 | 7.400 | 4,559,099 | -0.24(-3.14%) |
Mar 03, 2023 | 7.500 | 7.765 | 7.320 | 7.640 | 6,373,424 | +0.23(+3.10%) |
Mar 02, 2023 | 6.980 | 7.480 | 6.840 | 7.410 | 6,183,391 | +0.28(+3.93%) |
Mar 01, 2023 | 7.390 | 7.465 | 7.060 | 7.130 | 7,175,786 | -0.30(-4.04%) |
Feb 28, 2023 | 7.360 | 7.859 | 7.211 | 7.430 | 17,712,220 | +0.03(+0.41%) |
Feb 27, 2023 | 6.570 | 7.750 | 6.460 | 7.400 | 50,907,828 | +1.72(+30.28%) |
Feb 24, 2023 | 6.050 | 6.080 | 5.585 | 5.680 | 10,986,584 | -0.52(-8.39%) |
Feb 23, 2023 | 6.560 | 6.560 | 6.070 | 6.200 | 6,145,567 | -0.31(-4.76%) |
Feb 22, 2023 | 6.520 | 6.667 | 6.215 | 6.510 | 7,022,753 | +0.05(+0.77%) |
Feb 21, 2023 | 6.910 | 7.170 | 6.455 | 6.460 | 6,200,966 | -0.52(-7.45%) |
Feb 17, 2023 | 6.910 | 7.105 | 6.755 | 6.980 | 3,422,466 | +0.01(+0.14%) |
Feb 16, 2023 | 6.900 | 7.260 | 6.810 | 6.970 | 7,329,550 | -0.08(-1.13%) |
Feb 15, 2023 | 6.700 | 7.105 | 6.690 | 7.050 | 4,805,804 | +0.19(+2.77%) |
Feb 14, 2023 | 6.500 | 6.910 | 6.466 | 6.860 | 4,671,296 | +0.23(+3.47%) |
Feb 13, 2023 | 6.780 | 6.780 | 6.400 | 6.630 | 9,375,232 | -0.09(-1.34%) |
Feb 10, 2023 | 7.320 | 7.380 | 6.710 | 6.720 | 10,070,105 | -0.65(-8.82%) |
Feb 09, 2023 | 8.020 | 8.110 | 7.350 | 7.370 | 5,576,932 | -0.53(-6.71%) |
Feb 08, 2023 | 8.050 | 8.250 | 7.850 | 7.900 | 3,665,623 | -0.25(-3.07%) |
Feb 07, 2023 | 7.920 | 8.170 | 7.564 | 8.150 | 4,022,425 | +0.15(+1.88%) |
Feb 06, 2023 | 7.800 | 8.140 | 7.780 | 8.000 | 3,816,525 | +0.17(+2.17%) |
Feb 03, 2023 | 8.080 | 8.590 | 7.770 | 7.830 | 5,897,111 | -0.56(-6.67%) |
Feb 02, 2023 | 7.950 | 8.420 | 7.910 | 8.390 | 10,598,829 | +0.62(+7.98%) |