Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.170 | 4.490 | 4.050 | 4.300 | 407,982 | +0.13(+3.12%) |
Apr 27, 2023 | 4.250 | 4.335 | 4.160 | 4.170 | 367,560 | -0.07(-1.65%) |
Apr 26, 2023 | 4.290 | 4.340 | 4.190 | 4.240 | 298,780 | -0.06(-1.40%) |
Apr 25, 2023 | 4.410 | 4.500 | 4.270 | 4.300 | 461,034 | -0.14(-3.15%) |
Apr 24, 2023 | 4.450 | 4.465 | 4.270 | 4.440 | 669,784 | -0.03(-0.67%) |
Apr 21, 2023 | 4.330 | 4.500 | 4.330 | 4.470 | 461,127 | +0.15(+3.47%) |
Apr 20, 2023 | 4.470 | 4.500 | 4.310 | 4.320 | 462,727 | -0.13(-2.92%) |
Apr 19, 2023 | 4.350 | 4.505 | 4.340 | 4.450 | 372,156 | +0.07(+1.60%) |
Apr 18, 2023 | 4.770 | 4.800 | 4.355 | 4.380 | 648,631 | -0.37(-7.79%) |
Apr 17, 2023 | 4.630 | 4.910 | 4.590 | 4.750 | 775,543 | +0.17(+3.71%) |
Apr 14, 2023 | 4.850 | 4.870 | 4.555 | 4.580 | 548,829 | -0.27(-5.57%) |
Apr 13, 2023 | 4.340 | 4.900 | 4.330 | 4.850 | 1,468,772 | +0.52(+12.01%) |
Apr 12, 2023 | 4.600 | 4.700 | 4.300 | 4.330 | 548,410 | -0.24(-5.25%) |
Apr 11, 2023 | 4.820 | 4.840 | 4.420 | 4.570 | 901,257 | -0.28(-5.77%) |
Apr 10, 2023 | 5.260 | 5.260 | 4.830 | 4.850 | 379,906 | -0.44(-8.32%) |
Apr 06, 2023 | 5.310 | 5.390 | 5.090 | 5.290 | 339,568 | -0.04(-0.75%) |
Apr 05, 2023 | 5.270 | 5.463 | 5.210 | 5.330 | 355,046 | +0.12(+2.30%) |
Apr 04, 2023 | 5.500 | 5.555 | 5.080 | 5.210 | 512,388 | -0.26(-4.75%) |
Apr 03, 2023 | 5.300 | 5.560 | 5.250 | 5.470 | 529,943 | +0.16(+3.01%) |
Mar 31, 2023 | 5.130 | 5.330 | 5.010 | 5.310 | 530,952 | +0.17(+3.31%) |
Mar 30, 2023 | 5.210 | 5.300 | 4.940 | 5.140 | 778,597 | -0.03(-0.58%) |
Mar 29, 2023 | 4.790 | 5.210 | 4.720 | 5.170 | 536,065 | +0.44(+9.30%) |
Mar 28, 2023 | 4.670 | 4.900 | 4.640 | 4.730 | 384,179 | +0.04(+0.85%) |
Mar 27, 2023 | 4.680 | 4.820 | 4.550 | 4.690 | 417,396 | +0.06(+1.30%) |
Mar 24, 2023 | 4.270 | 4.715 | 4.250 | 4.630 | 579,498 | +0.33(+7.67%) |
Mar 23, 2023 | 4.410 | 4.480 | 4.120 | 4.300 | 619,544 | -0.04(-0.92%) |
Mar 22, 2023 | 4.790 | 4.810 | 4.330 | 4.340 | 485,705 | -0.47(-9.77%) |
Mar 21, 2023 | 4.990 | 4.990 | 4.770 | 4.810 | 373,174 | -0.07(-1.43%) |
Mar 20, 2023 | 4.950 | 4.950 | 4.725 | 4.880 | 461,130 | -0.08(-1.61%) |
Mar 17, 2023 | 4.980 | 5.050 | 4.830 | 4.960 | 1,525,846 | -0.08(-1.59%) |
Mar 16, 2023 | 5.070 | 5.180 | 4.930 | 5.040 | 474,822 | -0.12(-2.33%) |
Mar 15, 2023 | 5.090 | 5.280 | 5.050 | 5.160 | 610,633 | -0.04(-0.77%) |
Mar 14, 2023 | 5.540 | 5.545 | 5.120 | 5.200 | 612,312 | -0.13(-2.44%) |
Mar 13, 2023 | 5.070 | 5.365 | 5.040 | 5.330 | 438,673 | +0.15(+2.90%) |
Mar 10, 2023 | 5.540 | 5.570 | 4.950 | 5.180 | 929,750 | -0.33(-5.99%) |
Mar 09, 2023 | 5.890 | 5.910 | 5.360 | 5.510 | 556,039 | -0.36(-6.13%) |
Mar 08, 2023 | 5.890 | 5.960 | 5.795 | 5.870 | 198,707 | -0.01(-0.17%) |
Mar 07, 2023 | 5.870 | 6.060 | 5.780 | 5.880 | 221,701 | +0.08(+1.38%) |
Mar 06, 2023 | 6.140 | 6.155 | 5.560 | 5.800 | 389,441 | -0.31(-5.07%) |
Mar 03, 2023 | 5.990 | 6.130 | 5.880 | 6.110 | 380,878 | +0.19(+3.21%) |
Mar 02, 2023 | 5.950 | 6.005 | 5.870 | 5.920 | 292,374 | -0.11(-1.82%) |
Mar 01, 2023 | 6.080 | 6.170 | 5.920 | 6.030 | 355,409 | -0.06(-0.99%) |
Feb 28, 2023 | 6.010 | 6.190 | 5.975 | 6.090 | 374,467 | +0.10(+1.67%) |
Feb 27, 2023 | 5.890 | 6.130 | 5.840 | 5.990 | 287,113 | +0.19(+3.28%) |
Feb 24, 2023 | 5.950 | 5.980 | 5.720 | 5.800 | 407,827 | -0.30(-4.92%) |
Feb 23, 2023 | 6.250 | 6.285 | 5.960 | 6.100 | 299,407 | -0.11(-1.77%) |
Feb 22, 2023 | 6.120 | 6.280 | 6.010 | 6.210 | 486,743 | +0.09(+1.47%) |
Feb 21, 2023 | 6.710 | 6.810 | 6.100 | 6.120 | 518,869 | -0.73(-10.66%) |
Feb 17, 2023 | 6.640 | 6.865 | 6.390 | 6.850 | 422,692 | +0.19(+2.85%) |
Feb 16, 2023 | 6.600 | 6.790 | 6.420 | 6.660 | 390,358 | -0.10(-1.48%) |
Feb 15, 2023 | 6.700 | 6.830 | 6.540 | 6.760 | 526,072 | +0.00(+0.00%) |
Feb 14, 2023 | 6.690 | 6.840 | 6.500 | 6.760 | 488,593 | +0.03(+0.45%) |
Feb 13, 2023 | 6.770 | 7.000 | 6.575 | 6.730 | 238,716 | -0.05(-0.74%) |
Feb 10, 2023 | 6.790 | 6.840 | 6.645 | 6.780 | 303,240 | -0.01(-0.15%) |
Feb 09, 2023 | 7.140 | 7.200 | 6.760 | 6.790 | 512,392 | -0.24(-3.41%) |
Feb 08, 2023 | 7.260 | 7.380 | 7.020 | 7.030 | 308,951 | -0.32(-4.35%) |
Feb 07, 2023 | 7.420 | 7.500 | 7.150 | 7.350 | 522,107 | -0.09(-1.21%) |
Feb 06, 2023 | 7.600 | 7.620 | 7.210 | 7.440 | 462,804 | -0.16(-2.11%) |
Feb 03, 2023 | 7.580 | 7.890 | 7.560 | 7.600 | 355,515 | -0.18(-2.31%) |
Feb 02, 2023 | 7.640 | 7.940 | 7.540 | 7.780 | 451,388 | +0.35(+4.71%) |