Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.800 | 5.980 | 5.730 | 5.800 | 273,565 | -0.03(-0.51%) |
Apr 27, 2023 | 5.650 | 6.010 | 5.570 | 5.830 | 362,537 | +0.24(+4.29%) |
Apr 26, 2023 | 5.850 | 5.860 | 5.250 | 5.590 | 773,859 | -0.19(-3.29%) |
Apr 25, 2023 | 6.080 | 6.350 | 5.710 | 5.780 | 1,767,378 | -0.33(-5.32%) |
Apr 24, 2023 | 5.640 | 6.110 | 5.450 | 6.105 | 786,591 | +0.45(+7.86%) |
Apr 21, 2023 | 5.210 | 5.800 | 5.210 | 5.660 | 407,220 | +0.45(+8.64%) |
Apr 20, 2023 | 5.770 | 5.840 | 5.200 | 5.210 | 479,437 | -0.64(-10.94%) |
Apr 19, 2023 | 6.120 | 6.220 | 5.720 | 5.850 | 500,092 | -0.30(-4.88%) |
Apr 18, 2023 | 6.040 | 6.210 | 6.010 | 6.150 | 279,768 | +0.05(+0.82%) |
Apr 17, 2023 | 6.350 | 6.530 | 5.990 | 6.100 | 438,186 | -0.25(-3.94%) |
Apr 14, 2023 | 6.310 | 6.400 | 6.070 | 6.350 | 534,472 | +0.04(+0.63%) |
Apr 13, 2023 | 5.590 | 6.340 | 5.580 | 6.310 | 929,840 | +0.70(+12.48%) |
Apr 12, 2023 | 5.670 | 5.790 | 5.382 | 5.610 | 497,645 | -0.07(-1.23%) |
Apr 11, 2023 | 5.140 | 5.770 | 5.070 | 5.680 | 849,185 | +0.54(+10.51%) |
Apr 10, 2023 | 4.700 | 5.180 | 4.680 | 5.140 | 512,415 | +0.35(+7.31%) |
Apr 06, 2023 | 4.420 | 4.790 | 4.420 | 4.790 | 339,710 | +0.34(+7.64%) |
Apr 05, 2023 | 4.610 | 4.870 | 4.345 | 4.450 | 396,018 | -0.13(-2.84%) |
Apr 04, 2023 | 4.570 | 4.770 | 4.500 | 4.580 | 300,985 | -0.04(-0.87%) |
Apr 03, 2023 | 4.650 | 4.770 | 4.500 | 4.620 | 285,593 | -0.03(-0.65%) |
Mar 31, 2023 | 4.480 | 4.660 | 4.420 | 4.650 | 264,912 | +0.21(+4.73%) |
Mar 30, 2023 | 4.600 | 4.600 | 4.150 | 4.440 | 361,762 | -0.09(-1.99%) |
Mar 29, 2023 | 4.160 | 4.590 | 4.160 | 4.530 | 423,066 | +0.39(+9.42%) |
Mar 28, 2023 | 4.070 | 4.251 | 3.930 | 4.140 | 296,269 | +0.11(+2.73%) |
Mar 27, 2023 | 3.880 | 4.040 | 3.610 | 4.030 | 515,945 | +0.17(+4.40%) |
Mar 24, 2023 | 3.620 | 3.880 | 3.510 | 3.860 | 210,246 | +0.17(+4.61%) |
Mar 23, 2023 | 3.610 | 3.780 | 3.610 | 3.690 | 222,786 | +0.10(+2.79%) |
Mar 22, 2023 | 3.630 | 3.750 | 3.410 | 3.590 | 234,163 | +0.01(+0.28%) |
Mar 21, 2023 | 3.260 | 3.630 | 3.250 | 3.580 | 255,314 | +0.33(+10.15%) |
Mar 20, 2023 | 3.510 | 3.550 | 3.210 | 3.250 | 376,529 | -0.29(-8.19%) |
Mar 17, 2023 | 3.920 | 3.930 | 3.510 | 3.540 | 441,364 | -0.39(-9.92%) |
Mar 16, 2023 | 3.710 | 4.020 | 3.631 | 3.930 | 247,424 | +0.17(+4.52%) |
Mar 15, 2023 | 3.700 | 3.870 | 3.700 | 3.760 | 297,617 | -0.01(-0.27%) |
Mar 14, 2023 | 3.060 | 3.840 | 3.051 | 3.770 | 713,830 | +0.32(+9.28%) |
Mar 13, 2023 | 3.280 | 3.490 | 3.280 | 3.450 | 308,213 | +0.19(+5.83%) |
Mar 10, 2023 | 3.670 | 3.670 | 3.230 | 3.260 | 732,592 | -0.40(-10.93%) |
Mar 09, 2023 | 3.810 | 3.870 | 3.530 | 3.660 | 264,323 | -0.11(-2.92%) |
Mar 08, 2023 | 3.700 | 3.775 | 3.510 | 3.770 | 256,353 | +0.08(+2.17%) |
Mar 07, 2023 | 3.600 | 3.800 | 3.600 | 3.690 | 345,028 | +0.09(+2.50%) |
Mar 06, 2023 | 3.840 | 3.850 | 3.590 | 3.600 | 192,359 | -0.25(-6.49%) |
Mar 03, 2023 | 3.810 | 3.900 | 3.760 | 3.850 | 210,303 | +0.04(+1.05%) |
Mar 02, 2023 | 3.610 | 3.830 | 3.500 | 3.810 | 175,612 | +0.27(+7.63%) |
Mar 01, 2023 | 3.730 | 3.830 | 3.520 | 3.540 | 413,484 | -0.23(-6.10%) |
Feb 28, 2023 | 3.910 | 3.948 | 3.765 | 3.770 | 270,970 | -0.12(-3.08%) |
Feb 27, 2023 | 3.740 | 3.925 | 3.690 | 3.890 | 239,651 | +0.10(+2.64%) |
Feb 24, 2023 | 3.960 | 4.020 | 3.780 | 3.790 | 347,269 | -0.09(-2.32%) |
Feb 23, 2023 | 4.120 | 4.150 | 3.855 | 3.880 | 347,307 | -0.20(-4.90%) |
Feb 22, 2023 | 4.090 | 4.310 | 4.045 | 4.080 | 333,925 | -0.09(-2.16%) |
Feb 21, 2023 | 4.420 | 4.460 | 4.145 | 4.170 | 423,580 | -0.31(-6.92%) |
Feb 17, 2023 | 4.560 | 4.620 | 4.420 | 4.480 | 422,787 | -0.08(-1.75%) |
Feb 16, 2023 | 4.620 | 4.680 | 4.440 | 4.560 | 893,805 | -0.10(-2.15%) |
Feb 15, 2023 | 4.830 | 4.830 | 4.520 | 4.660 | 484,969 | -0.17(-3.52%) |
Feb 14, 2023 | 4.660 | 4.850 | 4.530 | 4.830 | 440,699 | +0.19(+4.09%) |
Feb 13, 2023 | 5.050 | 5.050 | 4.430 | 4.640 | 813,534 | -0.41(-8.12%) |
Feb 10, 2023 | 5.250 | 5.260 | 4.990 | 5.050 | 657,225 | -0.17(-3.26%) |
Feb 09, 2023 | 5.210 | 5.335 | 5.030 | 5.220 | 983,103 | +0.00(+0.00%) |
Feb 08, 2023 | 5.160 | 5.280 | 4.950 | 5.220 | 1,694,094 | +0.09(+1.75%) |
Feb 07, 2023 | 4.800 | 5.420 | 4.430 | 5.130 | 4,806,951 | +0.15(+3.01%) |
Feb 06, 2023 | 4.100 | 5.040 | 3.700 | 4.980 | 27,284,896 | +1.89(+61.17%) |
Feb 03, 2023 | 3.150 | 3.180 | 2.990 | 3.090 | 238,262 | -0.06(-1.90%) |
Feb 02, 2023 | 2.920 | 3.170 | 2.895 | 3.150 | 482,496 | +0.27(+9.38%) |