Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.190 | 5.400 | 5.090 | 5.290 | 674,976 | +0.10(+1.93%) |
Apr 27, 2023 | 5.270 | 5.440 | 5.124 | 5.190 | 739,868 | -0.04(-0.76%) |
Apr 26, 2023 | 5.260 | 5.375 | 5.085 | 5.230 | 721,046 | -0.02(-0.38%) |
Apr 25, 2023 | 5.000 | 5.360 | 5.000 | 5.250 | 1,150,004 | +0.22(+4.37%) |
Apr 24, 2023 | 5.340 | 5.340 | 4.960 | 5.030 | 1,015,544 | -0.21(-4.01%) |
Apr 21, 2023 | 5.090 | 5.335 | 5.080 | 5.240 | 1,207,236 | +0.13(+2.54%) |
Apr 20, 2023 | 5.570 | 5.670 | 5.090 | 5.110 | 1,452,777 | -0.48(-8.59%) |
Apr 19, 2023 | 5.450 | 5.680 | 5.380 | 5.590 | 1,429,701 | +0.04(+0.72%) |
Apr 18, 2023 | 5.650 | 5.800 | 5.230 | 5.550 | 2,217,149 | -0.09(-1.60%) |
Apr 17, 2023 | 5.180 | 5.685 | 5.140 | 5.640 | 2,578,163 | +0.45(+8.67%) |
Apr 14, 2023 | 4.920 | 5.230 | 4.800 | 5.190 | 2,579,353 | +0.29(+5.92%) |
Apr 13, 2023 | 3.820 | 4.965 | 3.743 | 4.900 | 5,128,181 | +1.15(+30.67%) |
Apr 12, 2023 | 3.670 | 3.970 | 3.665 | 3.750 | 1,352,892 | +0.10(+2.74%) |
Apr 11, 2023 | 3.280 | 3.650 | 3.270 | 3.650 | 1,152,560 | +0.37(+11.28%) |
Apr 10, 2023 | 3.290 | 3.325 | 3.170 | 3.280 | 816,483 | -0.01(-0.30%) |
Apr 06, 2023 | 3.250 | 3.360 | 3.200 | 3.290 | 883,379 | +0.05(+1.54%) |
Apr 05, 2023 | 3.210 | 3.445 | 3.140 | 3.240 | 1,858,834 | +0.02(+0.62%) |
Apr 04, 2023 | 3.270 | 3.315 | 3.100 | 3.220 | 1,216,834 | +0.00(+0.00%) |
Apr 03, 2023 | 3.220 | 3.260 | 3.165 | 3.220 | 625,612 | -0.05(-1.53%) |
Mar 31, 2023 | 3.130 | 3.290 | 3.100 | 3.270 | 1,163,013 | +0.16(+5.14%) |
Mar 30, 2023 | 3.290 | 3.380 | 3.050 | 3.110 | 701,163 | -0.16(-4.89%) |
Mar 29, 2023 | 3.190 | 3.270 | 3.120 | 3.270 | 684,378 | +0.14(+4.47%) |
Mar 28, 2023 | 3.320 | 3.400 | 3.120 | 3.130 | 522,470 | -0.21(-6.29%) |
Mar 27, 2023 | 3.290 | 3.400 | 3.210 | 3.340 | 565,050 | +0.11(+3.41%) |
Mar 24, 2023 | 3.190 | 3.290 | 3.140 | 3.230 | 933,894 | -0.02(-0.62%) |
Mar 23, 2023 | 3.310 | 3.370 | 3.140 | 3.250 | 952,545 | -0.02(-0.61%) |
Mar 22, 2023 | 3.510 | 3.590 | 3.260 | 3.270 | 1,006,177 | -0.23(-6.57%) |
Mar 21, 2023 | 3.580 | 3.590 | 3.460 | 3.500 | 734,254 | -0.02(-0.57%) |
Mar 20, 2023 | 3.580 | 3.600 | 3.420 | 3.520 | 895,763 | +0.02(+0.57%) |
Mar 17, 2023 | 3.260 | 3.650 | 3.170 | 3.500 | 2,943,308 | +0.24(+7.36%) |
Mar 16, 2023 | 3.350 | 3.355 | 3.100 | 3.260 | 877,986 | -0.16(-4.68%) |
Mar 15, 2023 | 3.360 | 3.455 | 3.320 | 3.420 | 873,383 | -0.02(-0.58%) |
Mar 14, 2023 | 3.570 | 3.575 | 3.360 | 3.440 | 1,003,867 | -0.05(-1.43%) |
Mar 13, 2023 | 3.110 | 3.580 | 3.080 | 3.490 | 1,512,117 | +0.33(+10.44%) |
Mar 10, 2023 | 3.350 | 3.440 | 2.990 | 3.160 | 1,602,228 | -0.18(-5.39%) |
Mar 09, 2023 | 3.620 | 3.640 | 3.310 | 3.340 | 1,051,863 | -0.25(-6.96%) |
Mar 08, 2023 | 3.720 | 3.720 | 3.520 | 3.590 | 913,772 | -0.14(-3.75%) |
Mar 07, 2023 | 3.600 | 3.925 | 3.570 | 3.730 | 825,420 | +0.19(+5.37%) |
Mar 06, 2023 | 3.910 | 3.975 | 3.505 | 3.540 | 1,007,101 | -0.36(-9.23%) |
Mar 03, 2023 | 3.810 | 3.990 | 3.720 | 3.900 | 686,026 | +0.14(+3.72%) |
Mar 02, 2023 | 3.540 | 3.815 | 3.500 | 3.760 | 1,229,313 | +0.17(+4.74%) |
Mar 01, 2023 | 3.660 | 3.700 | 3.540 | 3.590 | 842,391 | -0.08(-2.18%) |
Feb 28, 2023 | 3.740 | 3.830 | 3.630 | 3.670 | 1,436,180 | -0.03(-0.81%) |
Feb 27, 2023 | 3.800 | 3.800 | 3.640 | 3.700 | 1,209,829 | -0.06(-1.60%) |
Feb 24, 2023 | 3.880 | 3.900 | 3.700 | 3.760 | 1,357,995 | -0.23(-5.76%) |
Feb 23, 2023 | 4.090 | 4.095 | 3.870 | 3.990 | 750,938 | -0.08(-1.97%) |
Feb 22, 2023 | 3.980 | 4.150 | 3.935 | 4.070 | 985,832 | +0.09(+2.26%) |
Feb 21, 2023 | 4.330 | 4.330 | 3.940 | 3.980 | 1,124,130 | -0.40(-9.13%) |
Feb 17, 2023 | 4.320 | 4.385 | 4.140 | 4.380 | 618,191 | +0.07(+1.62%) |
Feb 16, 2023 | 4.580 | 4.580 | 4.290 | 4.310 | 600,604 | -0.33(-7.11%) |
Feb 15, 2023 | 4.490 | 4.670 | 4.400 | 4.640 | 575,886 | +0.11(+2.43%) |
Feb 14, 2023 | 4.240 | 4.585 | 4.160 | 4.530 | 632,600 | +0.25(+5.84%) |
Feb 13, 2023 | 4.350 | 4.350 | 4.100 | 4.280 | 725,488 | +0.02(+0.47%) |
Feb 10, 2023 | 4.300 | 4.320 | 4.130 | 4.260 | 918,052 | -0.10(-2.29%) |
Feb 09, 2023 | 4.610 | 4.640 | 4.350 | 4.360 | 837,720 | -0.12(-2.68%) |
Feb 08, 2023 | 4.760 | 4.760 | 4.425 | 4.480 | 800,707 | -0.28(-5.88%) |
Feb 07, 2023 | 4.730 | 4.790 | 4.620 | 4.760 | 729,539 | +0.04(+0.85%) |
Feb 06, 2023 | 4.680 | 4.865 | 4.600 | 4.720 | 664,089 | +0.04(+0.85%) |
Feb 03, 2023 | 4.740 | 4.930 | 4.640 | 4.680 | 641,236 | -0.24(-4.88%) |
Feb 02, 2023 | 4.870 | 5.140 | 4.760 | 4.920 | 1,370,783 | +0.21(+4.46%) |