Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.400 | 4.700 | 4.301 | 4.450 | 129,713 | -0.44(-8.92%) |
Apr 27, 2023 | 4.500 | 5.000 | 4.400 | 4.886 | 97,379 | +0.36(+8.05%) |
Apr 26, 2023 | 4.926 | 5.000 | 4.400 | 4.522 | 89,769 | -0.30(-6.22%) |
Apr 25, 2023 | 5.000 | 5.198 | 4.362 | 4.822 | 197,603 | -1.84(-27.64%) |
Apr 24, 2023 | 6.300 | 6.800 | 6.100 | 6.664 | 42,631 | +0.34(+5.31%) |
Apr 21, 2023 | 6.306 | 6.588 | 6.132 | 6.328 | 22,982 | -0.05(-0.78%) |
Apr 20, 2023 | 6.552 | 6.614 | 6.220 | 6.378 | 26,783 | -0.13(-2.03%) |
Apr 19, 2023 | 6.900 | 6.900 | 6.282 | 6.510 | 35,801 | -0.18(-2.63%) |
Apr 18, 2023 | 6.454 | 6.800 | 6.244 | 6.686 | 48,097 | +0.31(+4.80%) |
Apr 17, 2023 | 6.000 | 6.680 | 5.700 | 6.380 | 84,379 | +0.61(+10.61%) |
Apr 14, 2023 | 5.800 | 5.800 | 5.400 | 5.768 | 33,982 | +0.09(+1.59%) |
Apr 13, 2023 | 5.400 | 5.846 | 5.300 | 5.678 | 49,546 | +0.35(+6.49%) |
Apr 12, 2023 | 5.500 | 5.582 | 5.248 | 5.332 | 48,622 | -0.22(-3.96%) |
Apr 11, 2023 | 5.768 | 5.800 | 5.360 | 5.552 | 50,709 | +0.03(+0.62%) |
Apr 10, 2023 | 5.960 | 6.000 | 5.500 | 5.518 | 52,511 | -0.44(-7.45%) |
Apr 06, 2023 | 6.100 | 6.100 | 5.400 | 5.962 | 62,336 | -0.05(-0.86%) |
Apr 05, 2023 | 6.326 | 6.326 | 5.828 | 6.014 | 32,936 | -0.12(-1.99%) |
Apr 04, 2023 | 6.034 | 6.288 | 5.560 | 6.136 | 55,134 | +0.38(+6.56%) |
Apr 03, 2023 | 6.000 | 6.082 | 5.500 | 5.758 | 61,871 | +0.03(+0.49%) |
Mar 31, 2023 | 5.400 | 5.800 | 5.200 | 5.730 | 71,518 | +0.35(+6.47%) |
Mar 30, 2023 | 5.300 | 5.540 | 5.100 | 5.382 | 73,226 | +0.22(+4.34%) |
Mar 29, 2023 | 5.600 | 5.600 | 5.000 | 5.158 | 84,524 | +0.04(+0.74%) |
Mar 28, 2023 | 5.200 | 5.456 | 4.900 | 5.120 | 114,686 | -0.14(-2.66%) |
Mar 27, 2023 | 5.600 | 5.600 | 5.024 | 5.260 | 63,138 | +0.02(+0.38%) |
Mar 24, 2023 | 5.448 | 5.448 | 4.900 | 5.240 | 99,926 | +0.14(+2.75%) |
Mar 23, 2023 | 5.400 | 5.574 | 5.042 | 5.100 | 131,732 | -0.31(-5.80%) |
Mar 22, 2023 | 5.940 | 6.224 | 5.400 | 5.414 | 100,421 | -0.53(-8.86%) |
Mar 21, 2023 | 6.000 | 6.318 | 5.900 | 5.940 | 95,103 | -0.06(-1.00%) |
Mar 20, 2023 | 6.704 | 6.754 | 5.800 | 6.000 | 112,142 | -0.40(-6.25%) |
Mar 17, 2023 | 6.162 | 7.040 | 5.776 | 6.400 | 199,582 | +0.26(+4.17%) |
Mar 16, 2023 | 6.278 | 6.318 | 6.004 | 6.144 | 116,993 | +0.00(+0.07%) |
Mar 15, 2023 | 6.420 | 6.652 | 6.040 | 6.140 | 159,378 | -0.26(-4.06%) |
Mar 14, 2023 | 7.200 | 7.300 | 6.376 | 6.400 | 242,590 | -0.44(-6.43%) |
Mar 13, 2023 | 9.980 | 10.00 | 6.800 | 6.840 | 435,557 | -4.36(-38.93%) |
Mar 10, 2023 | 11.60 | 12.05 | 11.20 | 11.20 | 49,985 | +0.04(+0.34%) |
Mar 09, 2023 | 12.10 | 12.20 | 10.80 | 11.16 | 79,011 | -0.36(-3.14%) |
Mar 08, 2023 | 12.02 | 12.53 | 11.26 | 11.52 | 62,301 | -0.75(-6.10%) |
Mar 07, 2023 | 12.20 | 12.78 | 11.20 | 12.27 | 59,111 | -0.23(-1.82%) |
Mar 06, 2023 | 13.63 | 13.80 | 12.10 | 12.50 | 46,599 | -0.94(-7.02%) |
Mar 03, 2023 | 12.40 | 13.73 | 12.30 | 13.44 | 63,247 | +1.11(+8.98%) |
Mar 02, 2023 | 12.40 | 13.20 | 12.00 | 12.34 | 47,978 | -0.31(-2.42%) |
Mar 01, 2023 | 13.60 | 14.20 | 12.48 | 12.64 | 44,883 | -0.78(-5.84%) |
Feb 28, 2023 | 12.29 | 13.84 | 12.24 | 13.43 | 49,398 | +1.08(+8.71%) |
Feb 27, 2023 | 12.36 | 12.78 | 12.00 | 12.35 | 23,100 | +0.09(+0.77%) |
Feb 24, 2023 | 12.70 | 12.88 | 11.74 | 12.26 | 52,526 | -0.52(-4.10%) |
Feb 23, 2023 | 13.70 | 13.80 | 12.22 | 12.78 | 55,598 | -0.63(-4.67%) |
Feb 22, 2023 | 14.80 | 14.96 | 13.02 | 13.41 | 63,574 | -1.18(-8.10%) |
Feb 21, 2023 | 14.40 | 14.84 | 14.15 | 14.59 | 69,741 | +0.44(+3.12%) |
Feb 17, 2023 | 13.79 | 14.40 | 13.20 | 14.15 | 46,896 | +0.80(+5.98%) |
Feb 16, 2023 | 13.94 | 14.86 | 13.25 | 13.35 | 39,100 | -0.74(-5.27%) |
Feb 15, 2023 | 12.78 | 14.78 | 12.00 | 14.09 | 56,698 | +1.25(+9.70%) |
Feb 14, 2023 | 13.40 | 13.40 | 12.20 | 12.84 | 62,547 | -0.42(-3.14%) |
Feb 13, 2023 | 13.40 | 13.41 | 12.42 | 13.26 | 53,586 | -0.10(-0.75%) |
Feb 10, 2023 | 12.40 | 14.99 | 10.70 | 13.36 | 119,018 | +0.60(+4.70%) |
Feb 09, 2023 | 14.40 | 14.40 | 12.50 | 12.76 | 65,469 | -0.50(-3.76%) |
Feb 08, 2023 | 15.48 | 16.40 | 13.07 | 13.26 | 145,841 | -2.47(-15.69%) |
Feb 07, 2023 | 18.00 | 18.37 | 15.00 | 15.73 | 141,100 | -2.70(-14.67%) |
Feb 06, 2023 | 19.60 | 19.80 | 18.26 | 18.43 | 80,203 | -0.67(-3.50%) |
Feb 03, 2023 | 19.40 | 20.80 | 18.80 | 19.10 | 124,273 | -1.10(-5.46%) |
Feb 02, 2023 | 21.40 | 22.00 | 18.80 | 20.20 | 182,049 | +0.26(+1.28%) |