Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.818 | 4.926 | 4.750 | 4.798 | 24,585 | -0.10(-1.95%) |
Apr 27, 2023 | 4.758 | 5.205 | 4.671 | 4.894 | 27,579 | +0.19(+4.13%) |
Apr 26, 2023 | 4.700 | 4.758 | 4.612 | 4.700 | 43,017 | +0.00(+0.00%) |
Apr 25, 2023 | 4.777 | 5.169 | 4.700 | 4.700 | 51,280 | -0.11(-2.22%) |
Apr 24, 2023 | 4.962 | 4.962 | 4.778 | 4.807 | 46,675 | -0.04(-0.80%) |
Apr 21, 2023 | 4.981 | 5.069 | 4.826 | 4.845 | 33,262 | -0.11(-2.16%) |
Apr 20, 2023 | 4.981 | 5.069 | 4.860 | 4.952 | 32,163 | -0.04(-0.78%) |
Apr 19, 2023 | 5.010 | 5.137 | 4.972 | 4.991 | 36,744 | -0.10(-1.91%) |
Apr 18, 2023 | 5.117 | 5.234 | 4.986 | 5.088 | 29,598 | +0.00(+0.00%) |
Apr 17, 2023 | 4.884 | 5.238 | 4.865 | 5.088 | 37,250 | +0.14(+2.75%) |
Apr 14, 2023 | 5.001 | 5.059 | 4.807 | 4.952 | 47,294 | +0.01(+0.20%) |
Apr 13, 2023 | 5.108 | 5.146 | 4.943 | 4.943 | 37,115 | -0.16(-3.05%) |
Apr 12, 2023 | 5.195 | 5.210 | 5.088 | 5.098 | 55,190 | +0.01(+0.19%) |
Apr 11, 2023 | 5.379 | 5.433 | 5.059 | 5.088 | 57,367 | -0.20(-3.85%) |
Apr 10, 2023 | 5.438 | 5.496 | 5.166 | 5.292 | 40,353 | -0.12(-2.15%) |
Apr 06, 2023 | 5.389 | 5.477 | 5.342 | 5.409 | 30,609 | -0.01(-0.18%) |
Apr 05, 2023 | 5.370 | 5.501 | 5.360 | 5.418 | 29,191 | -0.04(-0.71%) |
Apr 04, 2023 | 5.729 | 5.729 | 5.350 | 5.457 | 60,226 | -0.18(-3.27%) |
Apr 03, 2023 | 5.758 | 5.982 | 5.608 | 5.642 | 35,383 | -0.07(-1.19%) |
Mar 31, 2023 | 5.818 | 5.943 | 5.690 | 5.710 | 47,088 | -0.02(-0.34%) |
Mar 30, 2023 | 5.583 | 5.729 | 5.438 | 5.729 | 101,692 | +0.42(+7.86%) |
Mar 29, 2023 | 5.583 | 5.691 | 5.244 | 5.311 | 38,564 | -0.27(-4.87%) |
Mar 28, 2023 | 5.515 | 5.686 | 5.515 | 5.583 | 10,015 | +0.07(+1.23%) |
Mar 27, 2023 | 5.419 | 5.559 | 5.224 | 5.515 | 26,976 | +0.29(+5.58%) |
Mar 24, 2023 | 5.253 | 5.316 | 5.156 | 5.224 | 44,634 | -0.09(-1.65%) |
Mar 23, 2023 | 5.379 | 5.457 | 5.244 | 5.311 | 43,906 | -0.01(-0.18%) |
Mar 22, 2023 | 5.496 | 5.494 | 5.302 | 5.321 | 99,720 | -0.41(-7.12%) |
Mar 21, 2023 | 5.244 | 5.729 | 5.197 | 5.729 | 34,788 | +0.54(+10.49%) |
Mar 20, 2023 | 5.214 | 5.739 | 5.146 | 5.185 | 35,509 | -0.17(-3.09%) |
Mar 17, 2023 | 5.078 | 5.418 | 5.049 | 5.350 | 74,172 | +0.19(+3.77%) |
Mar 16, 2023 | 5.341 | 5.400 | 5.108 | 5.156 | 31,483 | -0.18(-3.45%) |
Mar 15, 2023 | 5.360 | 5.494 | 5.244 | 5.341 | 37,866 | -0.07(-1.26%) |
Mar 14, 2023 | 5.748 | 5.826 | 5.370 | 5.409 | 101,919 | -0.22(-3.97%) |
Mar 13, 2023 | 5.379 | 5.748 | 5.370 | 5.632 | 41,791 | +0.21(+3.94%) |
Mar 10, 2023 | 5.807 | 5.884 | 5.360 | 5.418 | 41,031 | -0.50(-8.37%) |
Mar 09, 2023 | 6.049 | 6.556 | 5.787 | 5.914 | 131,300 | +0.17(+2.87%) |
Mar 08, 2023 | 5.836 | 5.991 | 5.608 | 5.748 | 46,859 | -0.08(-1.42%) |
Mar 07, 2023 | 6.049 | 6.098 | 5.826 | 5.831 | 26,847 | -0.19(-3.15%) |
Mar 06, 2023 | 7.021 | 7.021 | 5.972 | 6.020 | 95,267 | -0.94(-13.53%) |
Mar 03, 2023 | 7.127 | 7.127 | 6.870 | 6.962 | 22,691 | -0.08(-1.10%) |
Mar 02, 2023 | 7.088 | 7.283 | 6.953 | 7.040 | 27,331 | -0.16(-2.16%) |
Mar 01, 2023 | 7.525 | 7.535 | 7.093 | 7.195 | 16,317 | -0.50(-6.44%) |
Feb 28, 2023 | 7.564 | 7.933 | 7.535 | 7.691 | 34,416 | +0.13(+1.67%) |
Feb 27, 2023 | 7.653 | 8.220 | 7.535 | 7.564 | 35,517 | -0.12(-1.52%) |
Feb 24, 2023 | 7.720 | 7.865 | 7.477 | 7.681 | 61,190 | -0.13(-1.62%) |
Feb 23, 2023 | 7.953 | 8.108 | 7.744 | 7.807 | 44,076 | -0.02(-0.25%) |
Feb 22, 2023 | 7.749 | 8.380 | 7.491 | 7.826 | 58,636 | +0.17(+2.15%) |
Feb 21, 2023 | 7.817 | 7.890 | 7.661 | 7.661 | 26,301 | -0.13(-1.62%) |
Feb 17, 2023 | 7.584 | 7.817 | 7.457 | 7.788 | 32,830 | +0.23(+3.08%) |
Feb 16, 2023 | 7.380 | 7.671 | 7.380 | 7.555 | 30,158 | +0.10(+1.30%) |
Feb 15, 2023 | 7.360 | 7.599 | 7.344 | 7.457 | 27,240 | +0.09(+1.19%) |
Feb 14, 2023 | 7.613 | 7.642 | 7.370 | 7.370 | 11,946 | -0.33(-4.29%) |
Feb 13, 2023 | 7.593 | 7.846 | 7.574 | 7.700 | 27,181 | +0.11(+1.41%) |
Feb 10, 2023 | 7.428 | 7.661 | 7.331 | 7.593 | 30,347 | +0.17(+2.36%) |
Feb 09, 2023 | 7.768 | 7.768 | 7.394 | 7.419 | 38,075 | -0.25(-3.29%) |
Feb 08, 2023 | 7.710 | 7.953 | 7.661 | 7.671 | 46,783 | -0.11(-1.37%) |
Feb 07, 2023 | 7.792 | 7.875 | 7.682 | 7.778 | 32,444 | -0.03(-0.37%) |
Feb 06, 2023 | 7.691 | 7.894 | 7.671 | 7.807 | 39,813 | +0.05(+0.63%) |
Feb 03, 2023 | 7.710 | 7.856 | 7.647 | 7.758 | 40,875 | -0.03(-0.37%) |
Feb 02, 2023 | 7.768 | 7.875 | 7.593 | 7.788 | 58,879 | +0.10(+1.26%) |