Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.330 | 6.574 | 6.100 | 6.484 | 20,153 | +0.03(+0.53%) |
Apr 27, 2023 | 6.300 | 6.599 | 6.200 | 6.450 | 13,772 | +0.15(+2.45%) |
Apr 26, 2023 | 6.600 | 6.700 | 6.013 | 6.296 | 29,573 | -0.35(-5.32%) |
Apr 25, 2023 | 6.400 | 6.797 | 6.308 | 6.650 | 28,379 | +0.15(+2.28%) |
Apr 24, 2023 | 6.800 | 7.100 | 6.324 | 6.502 | 51,509 | -0.40(-5.77%) |
Apr 21, 2023 | 6.500 | 7.400 | 6.500 | 6.900 | 61,502 | +0.30(+4.55%) |
Apr 20, 2023 | 6.600 | 6.823 | 6.400 | 6.600 | 47,598 | +0.06(+0.98%) |
Apr 19, 2023 | 6.000 | 6.800 | 6.000 | 6.536 | 75,825 | +0.23(+3.58%) |
Apr 18, 2023 | 6.199 | 6.500 | 5.800 | 6.310 | 71,736 | +0.41(+6.95%) |
Apr 17, 2023 | 6.500 | 6.975 | 5.520 | 5.900 | 125,577 | -1.19(-16.75%) |
Apr 14, 2023 | 6.276 | 7.600 | 5.900 | 7.087 | 308,423 | +0.59(+9.03%) |
Apr 13, 2023 | 7.970 | 8.500 | 6.176 | 6.500 | 437,091 | -2.25(-25.71%) |
Apr 12, 2023 | 12.60 | 13.30 | 8.183 | 8.750 | 8,684,311 | +3.91(+80.79%) |
Apr 11, 2023 | 4.880 | 5.339 | 4.400 | 4.840 | 14,011 | -0.04(-0.80%) |
Apr 10, 2023 | 5.000 | 5.150 | 4.500 | 4.879 | 16,620 | -0.28(-5.43%) |
Apr 06, 2023 | 4.800 | 5.300 | 4.800 | 5.159 | 4,765 | +0.36(+7.48%) |
Apr 05, 2023 | 5.000 | 5.120 | 4.700 | 4.800 | 6,428 | -0.25(-4.89%) |
Apr 04, 2023 | 4.950 | 5.162 | 4.950 | 5.047 | 4,825 | +0.08(+1.53%) |
Apr 03, 2023 | 4.900 | 5.250 | 4.900 | 4.971 | 4,699 | -0.03(-0.58%) |
Mar 31, 2023 | 4.800 | 5.400 | 4.800 | 5.000 | 13,664 | +0.15(+3.18%) |
Mar 30, 2023 | 4.990 | 5.000 | 4.558 | 4.846 | 8,587 | -0.14(-2.89%) |
Mar 29, 2023 | 5.100 | 5.400 | 4.810 | 4.990 | 21,908 | -0.20(-3.87%) |
Mar 28, 2023 | 5.300 | 5.400 | 5.000 | 5.191 | 6,158 | -0.03(-0.65%) |
Mar 27, 2023 | 5.500 | 5.500 | 5.200 | 5.225 | 4,916 | -0.08(-1.42%) |
Mar 24, 2023 | 5.500 | 5.500 | 5.025 | 5.300 | 9,439 | -0.20(-3.64%) |
Mar 23, 2023 | 5.200 | 5.550 | 5.120 | 5.500 | 14,140 | +0.30(+5.77%) |
Mar 22, 2023 | 5.100 | 5.322 | 5.000 | 5.200 | 9,849 | -0.12(-2.33%) |
Mar 21, 2023 | 4.850 | 5.798 | 4.651 | 5.324 | 150,597 | +0.72(+15.74%) |
Mar 20, 2023 | 4.600 | 4.780 | 4.600 | 4.600 | 5,808 | -0.20(-4.17%) |
Mar 17, 2023 | 4.700 | 5.000 | 4.600 | 4.800 | 13,369 | +0.00(+0.00%) |
Mar 16, 2023 | 4.582 | 5.199 | 4.514 | 4.800 | 14,538 | +0.17(+3.67%) |
Mar 15, 2023 | 4.794 | 4.900 | 4.514 | 4.630 | 18,053 | -0.08(-1.72%) |
Mar 14, 2023 | 4.900 | 5.389 | 4.601 | 4.711 | 22,218 | -0.01(-0.30%) |
Mar 13, 2023 | 5.200 | 5.228 | 4.510 | 4.725 | 14,533 | -0.58(-10.85%) |
Mar 10, 2023 | 5.800 | 5.800 | 5.274 | 5.300 | 17,535 | -0.41(-7.20%) |
Mar 09, 2023 | 5.994 | 5.994 | 5.574 | 5.711 | 8,573 | -0.26(-4.35%) |
Mar 08, 2023 | 5.885 | 6.100 | 5.591 | 5.971 | 7,709 | -0.13(-2.08%) |
Mar 07, 2023 | 6.500 | 6.500 | 5.680 | 6.098 | 20,335 | -0.30(-4.72%) |
Mar 06, 2023 | 6.100 | 6.479 | 6.100 | 6.400 | 18,257 | +0.32(+5.26%) |
Mar 03, 2023 | 5.800 | 6.500 | 5.600 | 6.080 | 25,207 | +0.23(+4.00%) |
Mar 02, 2023 | 5.600 | 5.998 | 5.520 | 5.846 | 9,123 | -0.15(-2.57%) |
Mar 01, 2023 | 5.700 | 6.175 | 5.350 | 6.000 | 30,189 | +0.30(+5.26%) |
Feb 28, 2023 | 6.000 | 6.000 | 5.550 | 5.700 | 11,377 | -0.30(-5.03%) |
Feb 27, 2023 | 6.217 | 6.400 | 6.000 | 6.002 | 16,943 | -0.35(-5.48%) |
Feb 24, 2023 | 7.070 | 7.070 | 6.070 | 6.350 | 13,624 | -0.57(-8.24%) |
Feb 23, 2023 | 7.056 | 7.449 | 6.475 | 6.920 | 39,077 | -0.28(-3.89%) |
Feb 22, 2023 | 7.500 | 7.516 | 7.000 | 7.200 | 16,504 | -0.32(-4.20%) |
Feb 21, 2023 | 8.470 | 8.500 | 7.000 | 7.516 | 44,202 | -1.20(-13.75%) |
Feb 17, 2023 | 8.800 | 8.800 | 8.300 | 8.714 | 19,388 | -0.22(-2.42%) |
Feb 16, 2023 | 8.814 | 8.930 | 7.700 | 8.930 | 49,300 | +0.12(+1.32%) |
Feb 15, 2023 | 8.000 | 9.200 | 8.000 | 8.814 | 76,256 | +0.68(+8.39%) |
Feb 14, 2023 | 8.023 | 8.400 | 7.500 | 8.132 | 162,101 | +0.79(+10.82%) |
Feb 13, 2023 | 7.800 | 8.055 | 7.010 | 7.338 | 82,489 | -1.26(-14.66%) |
Feb 10, 2023 | 8.067 | 8.661 | 7.210 | 8.599 | 180,267 | -0.13(-1.52%) |
Feb 09, 2023 | 9.999 | 10.60 | 8.500 | 8.732 | 696,578 | -1.67(-16.04%) |
Feb 08, 2023 | 13.70 | 14.20 | 9.811 | 10.40 | 13,754,032 | +5.23(+101.04%) |
Feb 07, 2023 | 5.200 | 5.300 | 4.927 | 5.173 | 13,945 | -0.14(-2.73%) |
Feb 06, 2023 | 5.200 | 5.500 | 5.005 | 5.318 | 4,806 | +0.10(+1.86%) |
Feb 03, 2023 | 5.700 | 5.700 | 4.975 | 5.221 | 18,382 | -0.23(-4.22%) |
Feb 02, 2023 | 5.351 | 5.600 | 5.210 | 5.451 | 9,131 | +0.25(+4.79%) |