Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.160 | 4.505 | 4.124 | 4.460 | 571,495 | +0.30(+7.21%) |
May 05, 2023 | 3.810 | 4.285 | 3.810 | 4.160 | 818,696 | +0.42(+11.23%) |
May 04, 2023 | 3.710 | 3.830 | 3.630 | 3.740 | 513,587 | -0.01(-0.27%) |
May 03, 2023 | 3.440 | 3.900 | 3.390 | 3.750 | 706,672 | +0.30(+8.70%) |
May 02, 2023 | 3.460 | 3.610 | 3.272 | 3.450 | 543,724 | -0.05(-1.43%) |
May 01, 2023 | 3.520 | 3.670 | 3.380 | 3.500 | 497,788 | -0.04(-1.13%) |
Apr 28, 2023 | 3.550 | 3.660 | 3.350 | 3.540 | 579,523 | -0.04(-1.12%) |
Apr 27, 2023 | 3.530 | 3.630 | 3.270 | 3.580 | 792,626 | +0.09(+2.58%) |
Apr 26, 2023 | 3.250 | 3.510 | 3.210 | 3.490 | 1,063,666 | +0.25(+7.72%) |
Apr 25, 2023 | 3.530 | 3.590 | 3.230 | 3.240 | 1,048,905 | -0.42(-11.48%) |
Apr 24, 2023 | 3.760 | 3.760 | 3.430 | 3.660 | 1,164,608 | -0.06(-1.61%) |
Apr 21, 2023 | 3.920 | 4.050 | 3.590 | 3.720 | 998,360 | -0.28(-6.98%) |
Apr 20, 2023 | 3.900 | 4.044 | 3.801 | 3.999 | 868,034 | +0.13(+3.33%) |
Apr 19, 2023 | 4.088 | 4.101 | 3.752 | 3.870 | 994,610 | -0.20(-4.82%) |
Apr 18, 2023 | 4.400 | 4.481 | 4.027 | 4.066 | 1,147,244 | -0.25(-5.73%) |
Apr 17, 2023 | 4.356 | 4.438 | 4.160 | 4.313 | 827,113 | +0.01(+0.21%) |
Apr 14, 2023 | 4.700 | 4.722 | 4.182 | 4.304 | 1,068,008 | -0.35(-7.52%) |
Apr 13, 2023 | 4.820 | 4.886 | 4.604 | 4.654 | 601,151 | +0.05(+1.11%) |
Apr 12, 2023 | 5.000 | 5.199 | 4.603 | 4.603 | 914,022 | -0.21(-4.36%) |
Apr 11, 2023 | 5.200 | 5.235 | 4.800 | 4.813 | 1,538,379 | -0.10(-2.02%) |
Apr 10, 2023 | 6.400 | 6.600 | 4.900 | 4.912 | 3,148,861 | -1.79(-26.71%) |
Apr 06, 2023 | 7.099 | 7.099 | 6.616 | 6.702 | 880,734 | -0.26(-3.73%) |
Apr 05, 2023 | 7.566 | 7.615 | 6.906 | 6.962 | 446,050 | -0.53(-7.09%) |
Apr 04, 2023 | 7.945 | 7.945 | 7.435 | 7.493 | 392,186 | -0.18(-2.35%) |
Apr 03, 2023 | 8.196 | 8.300 | 7.500 | 7.673 | 407,972 | -0.69(-8.29%) |
Mar 31, 2023 | 8.146 | 8.599 | 8.100 | 8.367 | 362,037 | +0.28(+3.44%) |
Mar 30, 2023 | 8.140 | 8.600 | 7.900 | 8.089 | 335,570 | +0.11(+1.40%) |
Mar 29, 2023 | 7.100 | 8.075 | 7.000 | 7.977 | 714,182 | +1.05(+15.16%) |
Mar 28, 2023 | 7.499 | 7.499 | 6.830 | 6.927 | 763,247 | -0.33(-4.49%) |
Mar 27, 2023 | 8.200 | 8.300 | 7.253 | 7.253 | 1,126,463 | -0.55(-7.05%) |
Mar 24, 2023 | 8.300 | 8.444 | 7.706 | 7.803 | 1,851,516 | -1.24(-13.71%) |
Mar 23, 2023 | 8.900 | 9.400 | 8.805 | 9.043 | 333,134 | +0.34(+3.93%) |
Mar 22, 2023 | 9.000 | 9.299 | 8.690 | 8.701 | 432,964 | -0.04(-0.41%) |
Mar 21, 2023 | 8.900 | 8.998 | 8.500 | 8.737 | 445,159 | +0.26(+3.09%) |
Mar 20, 2023 | 9.400 | 9.456 | 8.400 | 8.475 | 472,055 | -0.90(-9.60%) |
Mar 17, 2023 | 9.800 | 9.800 | 9.029 | 9.375 | 853,085 | -0.45(-4.57%) |
Mar 16, 2023 | 8.902 | 9.984 | 8.600 | 9.824 | 611,148 | +0.88(+9.86%) |
Mar 15, 2023 | 8.500 | 9.100 | 8.470 | 8.942 | 751,311 | +0.31(+3.63%) |
Mar 14, 2023 | 9.801 | 9.801 | 8.600 | 8.629 | 909,271 | -0.93(-9.73%) |
Mar 13, 2023 | 9.163 | 9.740 | 8.810 | 9.559 | 757,696 | +0.30(+3.20%) |
Mar 10, 2023 | 10.20 | 10.30 | 9.262 | 9.263 | 685,726 | -1.04(-10.07%) |
Mar 09, 2023 | 10.40 | 10.90 | 10.11 | 10.30 | 174,917 | -0.20(-1.90%) |
Mar 08, 2023 | 10.20 | 10.70 | 10.20 | 10.50 | 152,950 | +0.40(+3.96%) |
Mar 07, 2023 | 10.40 | 10.60 | 10.00 | 10.10 | 203,105 | -0.30(-2.88%) |
Mar 06, 2023 | 11.50 | 11.50 | 10.10 | 10.40 | 280,044 | -0.80(-7.14%) |
Mar 03, 2023 | 11.00 | 11.40 | 10.80 | 11.20 | 233,722 | +0.50(+4.67%) |
Mar 02, 2023 | 10.80 | 11.00 | 10.50 | 10.70 | 229,639 | -0.20(-1.83%) |