Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.590 | 5.290 | 4.540 | 4.910 | 484,126 | +0.31(+6.74%) |
Apr 27, 2023 | 4.800 | 4.800 | 4.570 | 4.600 | 192,443 | -0.17(-3.56%) |
Apr 26, 2023 | 4.950 | 5.000 | 4.720 | 4.770 | 316,913 | -0.12(-2.45%) |
Apr 25, 2023 | 5.270 | 5.500 | 4.870 | 4.890 | 284,534 | -0.45(-8.43%) |
Apr 24, 2023 | 5.300 | 5.570 | 5.100 | 5.340 | 176,220 | +0.04(+0.75%) |
Apr 21, 2023 | 5.330 | 5.840 | 5.300 | 5.300 | 184,074 | -0.19(-3.46%) |
Apr 20, 2023 | 6.020 | 6.100 | 5.460 | 5.490 | 257,334 | -0.66(-10.73%) |
Apr 19, 2023 | 6.890 | 6.910 | 6.140 | 6.150 | 330,961 | -1.08(-14.94%) |
Apr 18, 2023 | 7.170 | 7.420 | 7.010 | 7.230 | 104,424 | +0.23(+3.29%) |
Apr 17, 2023 | 7.270 | 7.270 | 7.000 | 7.000 | 11,104 | -0.26(-3.58%) |
Apr 14, 2023 | 7.190 | 7.304 | 7.100 | 7.260 | 68,464 | +0.06(+0.83%) |
Apr 13, 2023 | 7.170 | 7.575 | 7.070 | 7.200 | 138,516 | +0.10(+1.41%) |
Apr 12, 2023 | 7.510 | 7.730 | 7.060 | 7.100 | 124,871 | -0.31(-4.18%) |
Apr 11, 2023 | 7.340 | 7.710 | 7.280 | 7.410 | 55,473 | +0.10(+1.37%) |
Apr 10, 2023 | 6.990 | 7.410 | 6.950 | 7.310 | 141,567 | +0.24(+3.39%) |
Apr 06, 2023 | 6.980 | 7.410 | 6.822 | 7.070 | 111,822 | +0.07(+1.00%) |
Apr 05, 2023 | 7.320 | 7.545 | 6.960 | 7.000 | 147,483 | -0.49(-6.54%) |
Apr 04, 2023 | 7.170 | 7.720 | 7.160 | 7.490 | 70,834 | +0.38(+5.34%) |
Apr 03, 2023 | 6.850 | 7.420 | 6.782 | 7.110 | 173,443 | +0.08(+1.14%) |
Mar 31, 2023 | 6.780 | 7.440 | 6.780 | 7.030 | 68,129 | +0.23(+3.38%) |
Mar 30, 2023 | 6.800 | 7.050 | 6.690 | 6.800 | 68,360 | -0.01(-0.15%) |
Mar 29, 2023 | 6.760 | 6.920 | 6.643 | 6.810 | 59,518 | +0.04(+0.59%) |
Mar 28, 2023 | 6.470 | 6.830 | 6.470 | 6.770 | 62,584 | +0.30(+4.64%) |
Mar 27, 2023 | 6.590 | 6.700 | 6.370 | 6.470 | 34,000 | -0.04(-0.61%) |
Mar 24, 2023 | 6.810 | 6.810 | 6.370 | 6.510 | 106,317 | -0.39(-5.65%) |
Mar 23, 2023 | 6.610 | 6.960 | 6.420 | 6.900 | 130,915 | +0.36(+5.50%) |
Mar 22, 2023 | 6.660 | 6.930 | 6.450 | 6.540 | 61,614 | -0.12(-1.80%) |
Mar 21, 2023 | 6.540 | 6.990 | 6.370 | 6.660 | 512,670 | +0.29(+4.55%) |
Mar 20, 2023 | 6.470 | 6.550 | 6.200 | 6.370 | 92,025 | -0.03(-0.47%) |
Mar 17, 2023 | 6.360 | 6.520 | 6.190 | 6.400 | 61,480 | -0.04(-0.62%) |
Mar 16, 2023 | 5.950 | 6.500 | 5.870 | 6.440 | 177,837 | +0.11(+1.74%) |
Mar 15, 2023 | 6.260 | 6.350 | 5.930 | 6.330 | 108,128 | -0.05(-0.78%) |
Mar 14, 2023 | 6.630 | 6.801 | 6.290 | 6.380 | 86,986 | +0.00(+0.00%) |
Mar 13, 2023 | 6.230 | 6.800 | 6.100 | 6.380 | 161,914 | -0.03(-0.47%) |
Mar 10, 2023 | 6.570 | 6.610 | 6.250 | 6.410 | 78,710 | -0.19(-2.88%) |
Mar 09, 2023 | 6.920 | 6.970 | 6.380 | 6.600 | 239,262 | -0.54(-7.56%) |
Mar 08, 2023 | 7.400 | 7.500 | 7.000 | 7.140 | 136,330 | -0.12(-1.65%) |
Mar 07, 2023 | 7.500 | 7.550 | 7.140 | 7.260 | 86,344 | -0.32(-4.22%) |
Mar 06, 2023 | 8.410 | 8.480 | 7.510 | 7.580 | 192,992 | -0.82(-9.76%) |
Mar 03, 2023 | 8.350 | 8.620 | 8.350 | 8.400 | 41,881 | +0.08(+0.96%) |
Mar 02, 2023 | 8.200 | 8.395 | 8.200 | 8.320 | 50,426 | +0.05(+0.60%) |
Mar 01, 2023 | 8.080 | 8.360 | 8.080 | 8.270 | 85,787 | +0.10(+1.22%) |
Feb 28, 2023 | 8.300 | 8.585 | 8.100 | 8.170 | 99,215 | -0.14(-1.68%) |
Feb 27, 2023 | 8.560 | 8.620 | 8.255 | 8.310 | 51,072 | -0.25(-2.92%) |
Feb 24, 2023 | 8.790 | 8.795 | 8.260 | 8.560 | 37,624 | -0.33(-3.71%) |
Feb 23, 2023 | 9.000 | 9.400 | 8.050 | 8.890 | 134,522 | -0.64(-6.72%) |
Feb 22, 2023 | 9.490 | 9.670 | 9.340 | 9.530 | 44,668 | -0.04(-0.42%) |
Feb 21, 2023 | 9.560 | 9.660 | 9.375 | 9.570 | 70,758 | -0.02(-0.21%) |
Feb 17, 2023 | 9.810 | 10.00 | 9.420 | 9.590 | 53,233 | -0.38(-3.81%) |
Feb 16, 2023 | 10.10 | 10.41 | 9.800 | 9.970 | 91,287 | -0.15(-1.48%) |
Feb 15, 2023 | 10.13 | 10.26 | 9.874 | 10.12 | 132,797 | -0.11(-1.08%) |
Feb 14, 2023 | 9.880 | 10.25 | 9.467 | 10.23 | 190,802 | +0.31(+3.13%) |
Feb 13, 2023 | 9.710 | 10.26 | 9.691 | 9.920 | 130,102 | +0.22(+2.27%) |
Feb 10, 2023 | 9.510 | 9.850 | 9.200 | 9.700 | 126,300 | +0.20(+2.11%) |
Feb 09, 2023 | 9.800 | 10.07 | 9.500 | 9.500 | 14,296 | -0.12(-1.25%) |
Feb 08, 2023 | 9.870 | 10.01 | 9.620 | 9.620 | 29,068 | -0.13(-1.33%) |
Feb 07, 2023 | 10.19 | 10.30 | 9.640 | 9.750 | 27,232 | -0.32(-3.18%) |
Feb 06, 2023 | 11.35 | 11.45 | 10.06 | 10.07 | 80,440 | -1.34(-11.74%) |
Feb 03, 2023 | 11.70 | 12.00 | 11.28 | 11.41 | 40,211 | -0.46(-3.88%) |
Feb 02, 2023 | 11.50 | 12.02 | 11.50 | 11.87 | 186,898 | +0.43(+3.76%) |