Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.890 | 2.998 | 2.820 | 2.880 | 20,603 | +0.02(+0.70%) |
Apr 27, 2023 | 2.880 | 2.950 | 2.800 | 2.860 | 28,679 | +0.03(+1.06%) |
Apr 26, 2023 | 2.810 | 2.990 | 2.650 | 2.830 | 24,742 | -0.07(-2.41%) |
Apr 25, 2023 | 2.910 | 3.046 | 2.790 | 2.900 | 37,098 | -0.09(-3.01%) |
Apr 24, 2023 | 3.150 | 3.150 | 2.990 | 2.990 | 35,688 | -0.21(-6.56%) |
Apr 21, 2023 | 3.480 | 3.560 | 3.181 | 3.200 | 31,959 | -0.14(-4.19%) |
Apr 20, 2023 | 3.670 | 3.760 | 3.340 | 3.340 | 50,593 | -0.39(-10.46%) |
Apr 19, 2023 | 3.770 | 3.800 | 3.651 | 3.730 | 25,169 | -0.04(-1.06%) |
Apr 18, 2023 | 3.800 | 4.180 | 3.770 | 3.770 | 72,201 | -0.08(-2.08%) |
Apr 17, 2023 | 4.200 | 4.470 | 3.680 | 3.850 | 174,625 | -0.26(-6.33%) |
Apr 14, 2023 | 4.100 | 4.710 | 3.770 | 4.110 | 455,231 | +0.09(+2.24%) |
Apr 13, 2023 | 4.200 | 4.200 | 3.930 | 4.020 | 31,325 | -0.02(-0.50%) |
Apr 12, 2023 | 4.250 | 4.250 | 4.040 | 4.040 | 20,036 | -0.13(-3.12%) |
Apr 11, 2023 | 4.270 | 4.273 | 4.060 | 4.170 | 22,004 | +0.02(+0.48%) |
Apr 10, 2023 | 3.960 | 4.200 | 3.960 | 4.150 | 12,124 | +0.14(+3.49%) |
Apr 06, 2023 | 3.930 | 4.150 | 3.900 | 4.010 | 20,917 | +0.09(+2.30%) |
Apr 05, 2023 | 4.230 | 4.230 | 3.900 | 3.920 | 29,514 | -0.24(-5.77%) |
Apr 04, 2023 | 4.360 | 4.360 | 4.100 | 4.160 | 19,115 | -0.25(-5.67%) |
Apr 03, 2023 | 4.370 | 4.520 | 4.284 | 4.410 | 20,753 | -0.01(-0.23%) |
Mar 31, 2023 | 4.360 | 4.550 | 4.160 | 4.420 | 56,561 | +0.15(+3.51%) |
Mar 30, 2023 | 4.390 | 4.500 | 4.250 | 4.270 | 29,825 | -0.11(-2.51%) |
Mar 29, 2023 | 4.590 | 4.796 | 4.310 | 4.380 | 79,408 | -0.12(-2.67%) |
Mar 28, 2023 | 4.550 | 4.550 | 4.340 | 4.500 | 9,759 | -0.03(-0.66%) |
Mar 27, 2023 | 4.440 | 4.539 | 4.210 | 4.530 | 46,741 | +0.43(+10.49%) |
Mar 24, 2023 | 3.860 | 4.110 | 3.847 | 4.100 | 21,885 | +0.10(+2.50%) |
Mar 23, 2023 | 3.820 | 4.750 | 3.750 | 4.000 | 154,439 | +0.19(+4.99%) |
Mar 22, 2023 | 4.070 | 4.181 | 3.810 | 3.810 | 37,864 | -0.32(-7.75%) |
Mar 21, 2023 | 4.190 | 4.490 | 4.050 | 4.130 | 63,900 | -0.12(-2.82%) |
Mar 20, 2023 | 4.560 | 4.560 | 4.113 | 4.250 | 17,823 | -0.12(-2.75%) |
Mar 17, 2023 | 4.430 | 4.765 | 4.210 | 4.370 | 37,118 | -0.19(-4.17%) |
Mar 16, 2023 | 4.310 | 4.600 | 4.210 | 4.560 | 34,379 | +0.21(+4.83%) |
Mar 15, 2023 | 4.330 | 4.479 | 4.190 | 4.350 | 25,212 | -0.05(-1.14%) |
Mar 14, 2023 | 4.140 | 4.460 | 4.138 | 4.400 | 23,767 | +0.32(+7.84%) |
Mar 13, 2023 | 4.110 | 4.300 | 3.903 | 4.080 | 80,897 | -0.09(-2.16%) |
Mar 10, 2023 | 4.540 | 4.540 | 4.110 | 4.170 | 49,041 | -0.43(-9.35%) |
Mar 09, 2023 | 4.690 | 4.920 | 4.441 | 4.600 | 265,815 | -0.01(-0.11%) |
Mar 08, 2023 | 4.610 | 4.712 | 4.390 | 4.605 | 37,282 | -0.03(-0.75%) |
Mar 07, 2023 | 4.780 | 4.790 | 4.450 | 4.640 | 53,500 | -0.19(-3.93%) |
Mar 06, 2023 | 5.190 | 5.240 | 4.770 | 4.830 | 69,929 | -0.25(-4.92%) |
Mar 03, 2023 | 5.090 | 5.230 | 4.900 | 5.080 | 62,296 | -0.03(-0.59%) |
Mar 02, 2023 | 4.730 | 5.231 | 4.681 | 5.110 | 88,894 | +0.37(+7.81%) |
Mar 01, 2023 | 5.010 | 5.070 | 4.660 | 4.740 | 63,748 | -0.37(-7.24%) |
Feb 28, 2023 | 4.680 | 5.500 | 4.630 | 5.110 | 210,153 | +0.43(+9.19%) |
Feb 27, 2023 | 4.650 | 4.810 | 4.320 | 4.680 | 127,428 | +0.04(+0.86%) |
Feb 24, 2023 | 4.500 | 4.800 | 4.350 | 4.640 | 299,421 | -0.24(-4.92%) |
Feb 23, 2023 | 5.070 | 5.150 | 4.610 | 4.880 | 100,871 | -0.11(-2.20%) |
Feb 22, 2023 | 5.110 | 5.192 | 4.860 | 4.990 | 146,365 | -0.14(-2.73%) |
Feb 21, 2023 | 5.950 | 5.960 | 5.050 | 5.130 | 345,631 | -0.88(-14.64%) |
Feb 17, 2023 | 9.210 | 9.440 | 5.892 | 6.010 | 2,145,183 | -1.97(-24.69%) |
Feb 16, 2023 | 8.210 | 8.210 | 7.820 | 7.980 | 42,775 | -0.20(-2.44%) |
Feb 15, 2023 | 7.930 | 8.600 | 7.810 | 8.180 | 118,989 | +0.23(+2.89%) |
Feb 14, 2023 | 8.050 | 8.630 | 7.850 | 7.950 | 109,185 | -0.52(-6.14%) |
Feb 13, 2023 | 8.560 | 8.580 | 8.250 | 8.470 | 33,373 | -0.09(-1.05%) |
Feb 10, 2023 | 8.550 | 8.990 | 8.390 | 8.560 | 122,424 | -0.14(-1.61%) |
Feb 09, 2023 | 9.330 | 9.610 | 8.270 | 8.700 | 103,671 | -0.58(-6.25%) |
Feb 08, 2023 | 9.460 | 9.630 | 9.051 | 9.280 | 23,549 | +0.00(+0.00%) |
Feb 07, 2023 | 10.07 | 10.34 | 8.970 | 9.280 | 87,863 | -0.72(-7.20%) |
Feb 06, 2023 | 10.35 | 10.39 | 9.600 | 10.00 | 75,299 | -0.11(-1.09%) |
Feb 03, 2023 | 11.03 | 11.69 | 10.11 | 10.11 | 107,238 | -0.70(-6.48%) |
Feb 02, 2023 | 10.89 | 11.38 | 10.55 | 10.81 | 69,924 | +0.39(+3.74%) |