Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.850 | 7.220 | 6.610 | 6.850 | 184,526 | +0.00(+0.00%) |
Apr 27, 2023 | 7.130 | 7.390 | 6.550 | 6.850 | 289,612 | -0.15(-2.14%) |
Apr 26, 2023 | 6.890 | 7.115 | 6.510 | 7.000 | 182,649 | +0.26(+3.86%) |
Apr 25, 2023 | 6.710 | 7.450 | 6.390 | 6.740 | 343,252 | +0.20(+3.06%) |
Apr 24, 2023 | 5.900 | 6.750 | 5.670 | 6.540 | 576,038 | +0.81(+14.14%) |
Apr 21, 2023 | 5.400 | 6.350 | 5.400 | 5.730 | 388,222 | +0.29(+5.33%) |
Apr 20, 2023 | 5.050 | 5.500 | 5.040 | 5.440 | 218,429 | +0.40(+7.94%) |
Apr 19, 2023 | 4.830 | 5.200 | 4.830 | 5.040 | 89,275 | +0.11(+2.23%) |
Apr 18, 2023 | 4.980 | 5.400 | 4.760 | 4.930 | 276,247 | +0.12(+2.49%) |
Apr 17, 2023 | 4.700 | 4.880 | 4.700 | 4.810 | 78,425 | +0.03(+0.63%) |
Apr 14, 2023 | 4.660 | 4.810 | 4.630 | 4.780 | 25,827 | +0.11(+2.36%) |
Apr 13, 2023 | 4.660 | 4.815 | 4.600 | 4.670 | 67,413 | +0.03(+0.65%) |
Apr 12, 2023 | 4.550 | 4.640 | 4.520 | 4.640 | 14,808 | +0.13(+2.88%) |
Apr 11, 2023 | 4.620 | 4.670 | 4.390 | 4.510 | 63,017 | -0.13(-2.80%) |
Apr 10, 2023 | 4.570 | 4.660 | 4.500 | 4.640 | 101,403 | +0.11(+2.43%) |
Apr 06, 2023 | 4.410 | 4.579 | 4.410 | 4.530 | 37,732 | +0.05(+1.12%) |
Apr 05, 2023 | 4.460 | 4.580 | 4.395 | 4.480 | 71,951 | +0.06(+1.36%) |
Apr 04, 2023 | 4.460 | 4.590 | 4.322 | 4.420 | 36,919 | -0.08(-1.78%) |
Apr 03, 2023 | 4.210 | 4.590 | 4.100 | 4.500 | 94,777 | +0.31(+7.40%) |
Mar 31, 2023 | 4.000 | 4.470 | 3.980 | 4.190 | 138,923 | +0.00(+0.00%) |
Mar 30, 2023 | 4.600 | 4.730 | 4.180 | 4.190 | 182,413 | -0.47(-10.09%) |
Mar 29, 2023 | 4.190 | 4.740 | 4.080 | 4.660 | 190,709 | +0.44(+10.43%) |
Mar 28, 2023 | 4.090 | 4.300 | 4.020 | 4.220 | 39,134 | +0.05(+1.20%) |
Mar 27, 2023 | 3.980 | 4.170 | 3.500 | 4.170 | 143,485 | +0.24(+6.11%) |
Mar 24, 2023 | 3.940 | 3.990 | 3.850 | 3.930 | 66,644 | -0.02(-0.51%) |
Mar 23, 2023 | 3.990 | 4.045 | 3.860 | 3.950 | 84,155 | -0.02(-0.48%) |
Mar 22, 2023 | 4.090 | 4.150 | 3.900 | 3.969 | 62,198 | -0.08(-2.00%) |
Mar 21, 2023 | 4.240 | 4.244 | 4.000 | 4.050 | 37,553 | -0.01(-0.25%) |
Mar 20, 2023 | 3.900 | 4.130 | 3.900 | 4.060 | 42,033 | +0.11(+2.78%) |
Mar 17, 2023 | 3.980 | 4.170 | 3.942 | 3.950 | 87,791 | -0.15(-3.66%) |
Mar 16, 2023 | 4.000 | 4.152 | 3.860 | 4.100 | 39,202 | +0.10(+2.50%) |
Mar 15, 2023 | 4.000 | 4.178 | 3.860 | 4.000 | 108,086 | -0.04(-0.99%) |
Mar 14, 2023 | 4.470 | 4.470 | 3.730 | 4.040 | 241,171 | -0.35(-7.97%) |
Mar 13, 2023 | 4.250 | 4.470 | 4.250 | 4.390 | 54,388 | -0.02(-0.45%) |
Mar 10, 2023 | 4.610 | 4.700 | 4.300 | 4.410 | 181,541 | -0.23(-5.06%) |
Mar 09, 2023 | 4.660 | 4.770 | 4.600 | 4.645 | 71,874 | -0.01(-0.11%) |
Mar 08, 2023 | 4.460 | 4.670 | 4.390 | 4.650 | 41,831 | +0.32(+7.39%) |
Mar 07, 2023 | 4.360 | 4.420 | 4.200 | 4.330 | 73,796 | -0.01(-0.23%) |
Mar 06, 2023 | 4.500 | 4.570 | 4.308 | 4.340 | 82,664 | -0.23(-5.03%) |
Mar 03, 2023 | 4.690 | 4.738 | 4.560 | 4.570 | 79,794 | -0.12(-2.56%) |
Mar 02, 2023 | 4.700 | 4.800 | 4.600 | 4.690 | 36,739 | -0.01(-0.21%) |
Mar 01, 2023 | 4.690 | 4.800 | 4.640 | 4.700 | 46,500 | +0.01(+0.21%) |
Feb 28, 2023 | 4.650 | 4.875 | 4.591 | 4.690 | 31,077 | -0.01(-0.21%) |
Feb 27, 2023 | 4.700 | 4.830 | 4.630 | 4.700 | 59,672 | +0.04(+0.86%) |
Feb 24, 2023 | 4.590 | 4.800 | 4.420 | 4.660 | 50,614 | +0.09(+1.97%) |
Feb 23, 2023 | 4.510 | 4.730 | 4.400 | 4.570 | 62,827 | +0.02(+0.44%) |
Feb 22, 2023 | 4.720 | 4.980 | 4.540 | 4.550 | 99,809 | -0.24(-5.01%) |
Feb 21, 2023 | 4.780 | 5.040 | 4.570 | 4.790 | 138,439 | +0.04(+0.84%) |
Feb 17, 2023 | 4.620 | 4.840 | 4.500 | 4.750 | 112,551 | +0.16(+3.49%) |
Feb 16, 2023 | 4.520 | 4.690 | 4.380 | 4.590 | 66,585 | +0.06(+1.44%) |
Feb 15, 2023 | 4.220 | 4.550 | 4.130 | 4.525 | 69,275 | +0.20(+4.50%) |
Feb 14, 2023 | 4.460 | 4.620 | 4.260 | 4.330 | 92,758 | -0.21(-4.63%) |
Feb 13, 2023 | 4.710 | 4.740 | 4.450 | 4.540 | 92,225 | -0.16(-3.40%) |
Feb 10, 2023 | 4.350 | 4.747 | 4.310 | 4.700 | 96,836 | +0.40(+9.30%) |
Feb 09, 2023 | 4.340 | 4.409 | 4.200 | 4.300 | 62,114 | +0.02(+0.47%) |
Feb 08, 2023 | 4.540 | 4.540 | 4.200 | 4.280 | 86,789 | -0.15(-3.39%) |
Feb 07, 2023 | 4.640 | 4.700 | 4.240 | 4.430 | 129,782 | -0.21(-4.53%) |
Feb 06, 2023 | 4.790 | 4.850 | 4.560 | 4.640 | 79,853 | -0.18(-3.73%) |
Feb 03, 2023 | 4.570 | 4.910 | 4.550 | 4.820 | 87,382 | +0.15(+3.21%) |
Feb 02, 2023 | 4.900 | 5.120 | 4.550 | 4.670 | 223,131 | -0.20(-4.11%) |