Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.390 | 4.606 | 4.211 | 4.386 | 33,529 | -0.14(-3.09%) |
Apr 27, 2023 | 4.480 | 4.648 | 4.340 | 4.526 | 46,590 | -0.28(-5.91%) |
Apr 26, 2023 | 5.320 | 5.362 | 4.549 | 4.810 | 48,936 | -0.26(-5.14%) |
Apr 25, 2023 | 5.460 | 5.460 | 4.900 | 5.071 | 55,633 | -0.24(-4.48%) |
Apr 24, 2023 | 5.180 | 5.734 | 4.767 | 5.309 | 206,327 | +0.51(+10.59%) |
Apr 21, 2023 | 4.760 | 5.089 | 4.760 | 4.801 | 26,937 | -0.10(-2.03%) |
Apr 20, 2023 | 4.889 | 5.368 | 4.889 | 4.900 | 27,829 | -0.05(-1.02%) |
Apr 19, 2023 | 4.480 | 5.137 | 4.425 | 4.950 | 75,087 | +0.53(+11.86%) |
Apr 18, 2023 | 4.760 | 4.760 | 4.130 | 4.425 | 34,867 | -0.23(-4.99%) |
Apr 17, 2023 | 4.620 | 4.690 | 4.323 | 4.658 | 36,196 | +0.42(+9.80%) |
Apr 14, 2023 | 4.346 | 4.452 | 4.200 | 4.242 | 26,453 | -0.14(-3.29%) |
Apr 13, 2023 | 4.340 | 4.564 | 4.340 | 4.386 | 15,859 | -0.02(-0.35%) |
Apr 12, 2023 | 4.407 | 4.480 | 4.368 | 4.402 | 9,787 | -0.04(-0.85%) |
Apr 11, 2023 | 4.564 | 4.564 | 4.354 | 4.439 | 15,580 | -0.01(-0.19%) |
Apr 10, 2023 | 4.340 | 4.477 | 4.340 | 4.448 | 12,295 | -0.02(-0.50%) |
Apr 06, 2023 | 4.502 | 4.564 | 4.340 | 4.470 | 10,927 | +0.10(+2.31%) |
Apr 05, 2023 | 4.564 | 4.564 | 4.340 | 4.369 | 11,837 | -0.01(-0.32%) |
Apr 04, 2023 | 4.564 | 4.620 | 4.340 | 4.383 | 12,894 | +0.02(+0.42%) |
Apr 03, 2023 | 4.480 | 4.564 | 4.340 | 4.365 | 26,995 | -0.18(-3.88%) |
Mar 31, 2023 | 4.340 | 4.564 | 4.340 | 4.542 | 41,431 | +0.04(+0.96%) |
Mar 30, 2023 | 4.596 | 4.749 | 4.340 | 4.498 | 21,592 | -0.07(-1.56%) |
Mar 29, 2023 | 4.480 | 4.592 | 4.228 | 4.570 | 32,103 | +0.12(+2.61%) |
Mar 28, 2023 | 4.507 | 4.689 | 4.382 | 4.453 | 23,279 | -0.17(-3.72%) |
Mar 27, 2023 | 4.900 | 4.946 | 4.577 | 4.626 | 26,184 | -0.12(-2.45%) |
Mar 24, 2023 | 4.851 | 5.250 | 4.691 | 4.742 | 29,920 | -0.07(-1.40%) |
Mar 23, 2023 | 4.662 | 5.082 | 4.662 | 4.809 | 32,581 | -0.29(-5.61%) |
Mar 22, 2023 | 4.708 | 5.215 | 4.634 | 5.095 | 46,782 | +0.32(+6.81%) |
Mar 21, 2023 | 4.760 | 4.907 | 4.568 | 4.770 | 44,510 | +0.28(+6.34%) |
Mar 20, 2023 | 5.312 | 5.397 | 4.441 | 4.486 | 77,661 | -0.40(-8.22%) |
Mar 17, 2023 | 5.015 | 5.509 | 4.872 | 4.887 | 241,399 | -0.01(-0.26%) |
Mar 16, 2023 | 5.180 | 5.600 | 4.774 | 4.900 | 62,441 | +0.28(+6.06%) |
Mar 15, 2023 | 5.040 | 5.600 | 4.620 | 4.620 | 38,642 | -0.42(-8.36%) |
Mar 14, 2023 | 5.090 | 5.390 | 4.918 | 5.041 | 57,139 | -0.15(-2.96%) |
Mar 13, 2023 | 5.501 | 5.821 | 5.116 | 5.195 | 47,394 | -0.47(-8.37%) |
Mar 10, 2023 | 6.160 | 6.583 | 5.340 | 5.670 | 84,895 | -0.50(-8.16%) |
Mar 09, 2023 | 7.000 | 7.022 | 6.160 | 6.174 | 48,536 | -0.68(-9.98%) |
Mar 08, 2023 | 6.720 | 7.077 | 6.160 | 6.859 | 64,279 | +0.28(+4.23%) |
Mar 07, 2023 | 6.433 | 7.127 | 6.160 | 6.580 | 93,419 | +0.42(+6.82%) |
Mar 06, 2023 | 6.159 | 6.643 | 5.880 | 6.160 | 56,203 | +0.14(+2.40%) |
Mar 03, 2023 | 6.271 | 6.439 | 5.390 | 6.016 | 59,259 | -0.00(-0.05%) |
Mar 02, 2023 | 4.931 | 6.509 | 4.907 | 6.019 | 167,246 | +0.94(+18.40%) |
Mar 01, 2023 | 5.205 | 5.593 | 4.785 | 5.083 | 42,650 | -0.06(-1.20%) |
Feb 28, 2023 | 5.600 | 5.670 | 4.901 | 5.145 | 48,122 | -0.22(-4.07%) |
Feb 27, 2023 | 4.480 | 5.740 | 4.525 | 5.363 | 68,833 | +0.35(+6.95%) |
Feb 24, 2023 | 4.760 | 5.134 | 4.740 | 5.015 | 62,733 | +0.27(+5.79%) |
Feb 23, 2023 | 4.900 | 5.074 | 4.200 | 4.740 | 110,694 | -0.13(-2.67%) |
Feb 22, 2023 | 5.043 | 5.300 | 4.551 | 4.871 | 143,777 | -0.69(-12.48%) |
Feb 21, 2023 | 6.580 | 6.580 | 5.040 | 5.565 | 911,355 | +0.79(+16.64%) |
Feb 17, 2023 | 4.550 | 4.771 | 4.206 | 4.771 | 525,868 | +0.11(+2.25%) |
Feb 16, 2023 | 4.899 | 4.900 | 4.498 | 4.666 | 25,527 | -0.07(-1.57%) |
Feb 15, 2023 | 4.760 | 4.882 | 4.480 | 4.740 | 36,375 | -0.02(-0.50%) |
Feb 14, 2023 | 4.760 | 5.022 | 4.616 | 4.764 | 39,203 | +0.00(+0.09%) |
Feb 13, 2023 | 4.367 | 4.787 | 4.367 | 4.760 | 41,744 | +0.39(+9.01%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.201 | 4.367 | 47,024 | -0.17(-3.79%) |
Feb 09, 2023 | 4.760 | 4.970 | 4.431 | 4.539 | 42,349 | -0.24(-4.98%) |
Feb 08, 2023 | 5.026 | 5.110 | 4.620 | 4.777 | 56,473 | -0.22(-4.40%) |
Feb 07, 2023 | 5.320 | 5.442 | 4.340 | 4.997 | 110,831 | -0.29(-5.48%) |
Feb 06, 2023 | 5.460 | 5.538 | 5.180 | 5.286 | 55,605 | -0.16(-2.88%) |
Feb 03, 2023 | 5.900 | 6.020 | 5.348 | 5.443 | 62,244 | -0.46(-7.74%) |
Feb 02, 2023 | 5.600 | 5.900 | 5.320 | 5.900 | 72,700 | +0.51(+9.43%) |