Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.800 | 4.800 | 4.560 | 4.687 | 50,015 | -0.03(-0.64%) |
Apr 27, 2023 | 4.352 | 4.735 | 4.321 | 4.717 | 38,250 | +0.23(+5.14%) |
Apr 26, 2023 | 4.560 | 4.673 | 4.260 | 4.487 | 60,364 | +0.03(+0.73%) |
Apr 25, 2023 | 4.560 | 4.739 | 4.320 | 4.454 | 33,709 | -0.14(-3.08%) |
Apr 24, 2023 | 4.860 | 4.919 | 4.440 | 4.596 | 48,175 | +0.16(+3.51%) |
Apr 21, 2023 | 4.644 | 4.708 | 4.440 | 4.440 | 62,628 | -0.25(-5.32%) |
Apr 20, 2023 | 4.680 | 4.740 | 4.620 | 4.690 | 13,754 | -0.05(-1.06%) |
Apr 19, 2023 | 4.680 | 4.764 | 4.560 | 4.740 | 31,640 | +0.17(+3.62%) |
Apr 18, 2023 | 4.800 | 4.800 | 4.560 | 4.574 | 33,589 | -0.12(-2.53%) |
Apr 17, 2023 | 4.716 | 4.776 | 4.680 | 4.693 | 33,473 | -0.01(-0.20%) |
Apr 14, 2023 | 4.727 | 4.800 | 4.560 | 4.703 | 25,895 | -0.02(-0.43%) |
Apr 13, 2023 | 4.800 | 4.800 | 4.564 | 4.723 | 38,583 | +0.16(+3.58%) |
Apr 12, 2023 | 4.706 | 4.920 | 4.466 | 4.560 | 34,987 | -0.12(-2.54%) |
Apr 11, 2023 | 4.680 | 4.882 | 4.440 | 4.679 | 72,003 | -0.08(-1.69%) |
Apr 10, 2023 | 5.040 | 5.040 | 4.686 | 4.759 | 36,437 | -0.01(-0.13%) |
Apr 06, 2023 | 5.160 | 5.160 | 4.704 | 4.765 | 36,131 | -0.31(-6.12%) |
Apr 05, 2023 | 4.416 | 5.076 | 4.410 | 5.076 | 157,067 | +0.88(+20.86%) |
Apr 04, 2023 | 4.680 | 4.800 | 4.200 | 4.200 | 72,423 | -0.48(-10.26%) |
Apr 03, 2023 | 5.040 | 5.040 | 4.614 | 4.680 | 67,038 | -0.30(-6.07%) |
Mar 31, 2023 | 5.160 | 5.160 | 4.812 | 4.982 | 37,236 | +0.17(+3.52%) |
Mar 30, 2023 | 5.400 | 5.460 | 4.800 | 4.813 | 51,870 | -0.58(-10.83%) |
Mar 29, 2023 | 4.920 | 5.400 | 4.980 | 5.398 | 51,389 | +0.36(+7.12%) |
Mar 28, 2023 | 5.160 | 5.213 | 4.980 | 5.039 | 30,203 | +0.06(+1.18%) |
Mar 27, 2023 | 5.280 | 5.378 | 4.980 | 4.980 | 35,023 | -0.28(-5.27%) |
Mar 24, 2023 | 5.112 | 5.280 | 5.040 | 5.257 | 22,174 | -0.01(-0.25%) |
Mar 23, 2023 | 5.040 | 5.390 | 4.932 | 5.270 | 42,432 | +0.11(+2.14%) |
Mar 22, 2023 | 5.400 | 5.412 | 5.054 | 5.160 | 36,038 | -0.24(-4.44%) |
Mar 21, 2023 | 5.520 | 5.479 | 5.160 | 5.400 | 31,632 | -0.03(-0.55%) |
Mar 20, 2023 | 5.280 | 5.464 | 5.118 | 5.430 | 51,200 | -0.05(-0.88%) |
Mar 17, 2023 | 5.400 | 5.651 | 5.069 | 5.478 | 46,953 | +0.05(+1.00%) |
Mar 16, 2023 | 5.098 | 5.424 | 4.800 | 5.424 | 42,716 | +0.26(+5.12%) |
Mar 15, 2023 | 5.400 | 5.520 | 5.046 | 5.160 | 34,818 | +0.00(+0.00%) |
Mar 14, 2023 | 5.400 | 5.496 | 4.960 | 5.160 | 47,236 | -0.24(-4.44%) |
Mar 13, 2023 | 5.160 | 5.420 | 4.958 | 5.400 | 97,701 | +0.71(+15.06%) |
Mar 10, 2023 | 5.221 | 5.315 | 4.322 | 4.693 | 126,788 | -0.41(-8.04%) |
Mar 09, 2023 | 5.400 | 5.484 | 5.035 | 5.104 | 57,618 | -0.30(-5.49%) |
Mar 08, 2023 | 5.392 | 5.568 | 5.280 | 5.400 | 78,464 | +0.02(+0.45%) |
Mar 07, 2023 | 5.592 | 5.698 | 5.280 | 5.376 | 42,852 | -0.22(-4.01%) |
Mar 06, 2023 | 6.000 | 6.000 | 5.580 | 5.600 | 29,571 | -0.28(-4.76%) |
Mar 03, 2023 | 6.000 | 6.158 | 5.640 | 5.880 | 56,869 | -0.05(-0.83%) |
Mar 02, 2023 | 5.761 | 6.000 | 5.760 | 5.929 | 24,105 | -0.01(-0.18%) |
Mar 01, 2023 | 6.236 | 6.354 | 5.760 | 5.940 | 51,415 | -0.30(-4.75%) |
Feb 28, 2023 | 6.360 | 6.581 | 6.000 | 6.236 | 39,660 | +0.39(+6.58%) |
Feb 27, 2023 | 5.647 | 6.287 | 5.640 | 5.851 | 118,924 | +0.47(+8.79%) |
Feb 24, 2023 | 5.827 | 5.993 | 5.173 | 5.378 | 59,425 | -0.37(-6.43%) |
Feb 23, 2023 | 6.000 | 6.119 | 5.520 | 5.748 | 71,597 | -0.24(-3.97%) |
Feb 22, 2023 | 6.360 | 6.480 | 5.880 | 5.986 | 54,931 | -0.35(-5.58%) |
Feb 21, 2023 | 6.950 | 6.958 | 6.240 | 6.340 | 69,245 | -0.62(-8.88%) |
Feb 17, 2023 | 7.200 | 7.243 | 6.600 | 6.958 | 50,152 | +0.06(+0.83%) |
Feb 16, 2023 | 7.080 | 7.288 | 6.727 | 6.900 | 55,676 | -0.21(-2.99%) |
Feb 15, 2023 | 7.320 | 7.650 | 6.964 | 7.112 | 32,238 | +0.02(+0.34%) |
Feb 14, 2023 | 7.560 | 7.680 | 6.960 | 7.088 | 36,100 | -0.53(-6.90%) |
Feb 13, 2023 | 7.680 | 7.800 | 7.440 | 7.614 | 20,415 | -0.19(-2.38%) |
Feb 10, 2023 | 7.920 | 7.920 | 7.440 | 7.800 | 35,428 | +0.37(+4.94%) |
Feb 09, 2023 | 8.160 | 8.520 | 7.200 | 7.433 | 71,423 | -0.73(-8.91%) |
Feb 08, 2023 | 8.576 | 8.640 | 8.053 | 8.160 | 55,637 | -0.12(-1.45%) |
Feb 07, 2023 | 8.400 | 8.519 | 8.087 | 8.280 | 89,696 | +0.04(+0.48%) |
Feb 06, 2023 | 8.520 | 8.640 | 8.040 | 8.240 | 39,519 | -0.22(-2.62%) |
Feb 03, 2023 | 8.400 | 8.639 | 8.100 | 8.462 | 57,300 | +0.06(+0.74%) |
Feb 02, 2023 | 8.040 | 8.640 | 7.680 | 8.400 | 169,874 | +0.67(+8.65%) |