Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.100 | 5.180 | 4.950 | 5.169 | 30,972 | +0.06(+1.15%) |
Apr 27, 2023 | 5.290 | 5.290 | 5.020 | 5.110 | 4,829 | -0.15(-2.85%) |
Apr 26, 2023 | 5.250 | 5.460 | 5.150 | 5.260 | 8,168 | +0.00(+0.00%) |
Apr 25, 2023 | 5.360 | 5.360 | 5.120 | 5.260 | 6,974 | -0.09(-1.69%) |
Apr 24, 2023 | 5.290 | 5.840 | 5.230 | 5.351 | 23,652 | +0.06(+1.14%) |
Apr 21, 2023 | 5.550 | 5.550 | 5.240 | 5.290 | 4,139 | -0.31(-5.54%) |
Apr 20, 2023 | 5.710 | 5.710 | 5.440 | 5.600 | 4,512 | -0.11(-1.93%) |
Apr 19, 2023 | 5.780 | 5.780 | 5.566 | 5.710 | 5,980 | -0.17(-2.89%) |
Apr 18, 2023 | 5.510 | 6.150 | 5.510 | 5.880 | 30,073 | +0.30(+5.38%) |
Apr 17, 2023 | 5.400 | 5.640 | 5.400 | 5.580 | 4,821 | +0.21(+3.91%) |
Apr 14, 2023 | 5.490 | 5.530 | 5.140 | 5.370 | 65,224 | -0.11(-2.01%) |
Apr 13, 2023 | 5.410 | 5.575 | 5.410 | 5.480 | 4,322 | +0.06(+1.11%) |
Apr 12, 2023 | 5.980 | 5.980 | 5.420 | 5.420 | 15,284 | -0.26(-4.58%) |
Apr 11, 2023 | 5.880 | 6.035 | 5.590 | 5.680 | 14,040 | -0.40(-6.58%) |
Apr 10, 2023 | 5.380 | 6.190 | 5.380 | 6.080 | 28,761 | +0.62(+11.36%) |
Apr 06, 2023 | 5.600 | 5.700 | 5.340 | 5.460 | 24,333 | -0.21(-3.70%) |
Apr 05, 2023 | 5.140 | 5.840 | 5.140 | 5.670 | 26,465 | +0.52(+10.10%) |
Apr 04, 2023 | 5.490 | 5.500 | 5.110 | 5.150 | 8,996 | -0.33(-6.02%) |
Apr 03, 2023 | 5.480 | 5.500 | 5.331 | 5.480 | 12,460 | +0.00(+0.00%) |
Mar 31, 2023 | 5.320 | 5.500 | 5.200 | 5.480 | 9,200 | +0.16(+3.01%) |
Mar 30, 2023 | 5.620 | 5.700 | 4.900 | 5.320 | 55,363 | -0.30(-5.34%) |
Mar 29, 2023 | 6.227 | 6.227 | 5.500 | 5.620 | 34,146 | -0.76(-11.91%) |
Mar 28, 2023 | 6.460 | 6.545 | 6.200 | 6.380 | 21,083 | -0.15(-2.30%) |
Mar 27, 2023 | 6.700 | 6.740 | 6.500 | 6.530 | 5,330 | -0.19(-2.83%) |
Mar 24, 2023 | 6.240 | 6.990 | 6.240 | 6.720 | 34,125 | +0.39(+6.16%) |
Mar 23, 2023 | 6.190 | 7.000 | 6.190 | 6.330 | 15,663 | +0.18(+2.93%) |
Mar 22, 2023 | 6.370 | 6.400 | 5.690 | 6.150 | 39,517 | -0.28(-4.35%) |
Mar 21, 2023 | 6.530 | 6.960 | 6.130 | 6.430 | 46,896 | -0.10(-1.53%) |
Mar 20, 2023 | 6.520 | 6.676 | 6.300 | 6.530 | 13,472 | +0.03(+0.46%) |
Mar 17, 2023 | 7.250 | 7.310 | 6.320 | 6.500 | 42,789 | -0.76(-10.47%) |
Mar 16, 2023 | 6.710 | 7.760 | 6.710 | 7.260 | 25,841 | +0.35(+5.07%) |
Mar 15, 2023 | 7.940 | 7.940 | 6.480 | 6.910 | 50,047 | -1.09(-13.62%) |
Mar 14, 2023 | 8.070 | 8.396 | 8.000 | 8.000 | 20,378 | +0.09(+1.14%) |
Mar 13, 2023 | 7.590 | 8.090 | 7.310 | 7.910 | 16,078 | +0.15(+1.93%) |
Mar 10, 2023 | 7.580 | 7.880 | 7.350 | 7.760 | 15,393 | +0.24(+3.19%) |
Mar 09, 2023 | 7.620 | 8.060 | 7.520 | 7.520 | 14,617 | -0.40(-5.05%) |
Mar 08, 2023 | 7.520 | 7.920 | 7.520 | 7.920 | 11,214 | +0.27(+3.53%) |
Mar 07, 2023 | 7.750 | 7.750 | 7.500 | 7.650 | 3,546 | -0.14(-1.80%) |
Mar 06, 2023 | 7.720 | 7.940 | 7.720 | 7.790 | 7,518 | +0.08(+1.04%) |
Mar 03, 2023 | 7.470 | 7.846 | 7.263 | 7.710 | 13,066 | +0.08(+1.05%) |
Mar 02, 2023 | 7.180 | 7.900 | 7.060 | 7.630 | 17,405 | +0.31(+4.23%) |
Mar 01, 2023 | 7.160 | 7.462 | 7.160 | 7.320 | 10,649 | +0.01(+0.14%) |
Feb 28, 2023 | 7.630 | 7.900 | 6.900 | 7.310 | 31,895 | -0.42(-5.43%) |
Feb 27, 2023 | 7.690 | 7.730 | 7.440 | 7.730 | 7,109 | +0.37(+5.03%) |
Feb 24, 2023 | 7.830 | 7.840 | 7.270 | 7.360 | 30,835 | -0.82(-10.02%) |
Feb 23, 2023 | 8.390 | 8.600 | 8.000 | 8.180 | 20,356 | +0.18(+2.25%) |
Feb 22, 2023 | 7.000 | 8.000 | 6.803 | 8.000 | 31,967 | +1.32(+19.76%) |
Feb 21, 2023 | 7.610 | 7.610 | 6.670 | 6.680 | 41,451 | -0.93(-12.22%) |
Feb 17, 2023 | 7.380 | 7.680 | 7.380 | 7.610 | 2,455 | +0.12(+1.60%) |
Feb 16, 2023 | 7.500 | 7.700 | 7.460 | 7.490 | 23,530 | -0.20(-2.60%) |
Feb 15, 2023 | 7.720 | 7.980 | 7.560 | 7.690 | 45,048 | -0.11(-1.41%) |
Feb 14, 2023 | 7.930 | 8.050 | 7.760 | 7.800 | 55,924 | -0.34(-4.18%) |
Feb 13, 2023 | 8.000 | 8.750 | 7.810 | 8.140 | 32,965 | +0.00(+0.00%) |
Feb 10, 2023 | 8.160 | 8.300 | 8.000 | 8.140 | 22,404 | -0.15(-1.81%) |
Feb 09, 2023 | 9.130 | 9.130 | 8.130 | 8.290 | 35,629 | -0.80(-8.80%) |
Feb 08, 2023 | 8.910 | 9.390 | 8.500 | 9.090 | 19,588 | -0.02(-0.22%) |
Feb 07, 2023 | 9.100 | 9.330 | 8.860 | 9.110 | 27,744 | -0.06(-0.65%) |
Feb 06, 2023 | 8.740 | 9.340 | 8.400 | 9.170 | 36,594 | +0.20(+2.23%) |
Feb 03, 2023 | 8.350 | 9.230 | 8.350 | 8.970 | 13,421 | +0.47(+5.53%) |
Feb 02, 2023 | 8.270 | 8.680 | 8.270 | 8.500 | 31,883 | +0.18(+2.16%) |