Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.210 | 7.430 | 6.900 | 7.400 | 27,174 | +0.19(+2.64%) |
Apr 27, 2023 | 6.800 | 7.460 | 6.120 | 7.210 | 43,731 | +0.51(+7.61%) |
Apr 26, 2023 | 6.710 | 7.050 | 6.010 | 6.700 | 52,899 | -0.11(-1.62%) |
Apr 25, 2023 | 7.000 | 7.380 | 6.451 | 6.810 | 17,695 | +0.02(+0.29%) |
Apr 24, 2023 | 7.540 | 7.831 | 6.790 | 6.790 | 35,652 | -0.36(-5.03%) |
Apr 21, 2023 | 6.490 | 7.240 | 6.489 | 7.150 | 28,855 | +0.42(+6.24%) |
Apr 20, 2023 | 7.400 | 7.400 | 6.630 | 6.730 | 52,789 | -0.65(-8.81%) |
Apr 19, 2023 | 7.690 | 7.947 | 7.240 | 7.380 | 47,321 | -0.42(-5.38%) |
Apr 18, 2023 | 6.990 | 8.100 | 6.990 | 7.800 | 73,132 | +0.80(+11.43%) |
Apr 17, 2023 | 7.470 | 8.000 | 6.830 | 7.000 | 98,632 | -0.78(-10.03%) |
Apr 14, 2023 | 8.900 | 8.900 | 7.300 | 7.780 | 123,494 | -0.47(-5.70%) |
Apr 13, 2023 | 9.010 | 9.450 | 8.200 | 8.250 | 225,828 | -1.20(-12.70%) |
Apr 12, 2023 | 9.240 | 10.33 | 8.820 | 9.450 | 437,212 | -0.25(-2.58%) |
Apr 11, 2023 | 8.580 | 10.51 | 7.580 | 9.700 | 2,550,998 | +1.26(+14.93%) |
Apr 10, 2023 | 6.390 | 9.800 | 5.880 | 8.440 | 6,873,795 | +2.80(+49.65%) |
Apr 06, 2023 | 3.860 | 6.100 | 3.530 | 5.640 | 1,190,860 | +1.43(+33.97%) |
Apr 05, 2023 | 3.400 | 5.930 | 3.310 | 4.210 | 2,590,194 | +0.96(+29.35%) |
Apr 04, 2023 | 2.610 | 3.330 | 2.610 | 3.255 | 28,532 | +0.64(+24.70%) |
Apr 03, 2023 | 2.510 | 2.610 | 2.270 | 2.610 | 20,248 | +0.10(+3.98%) |
Mar 31, 2023 | 2.250 | 2.520 | 2.232 | 2.510 | 5,213 | +0.10(+4.15%) |
Mar 30, 2023 | 2.350 | 2.440 | 2.350 | 2.410 | 6,112 | +0.06(+2.55%) |
Mar 29, 2023 | 2.510 | 2.520 | 2.280 | 2.350 | 10,105 | -0.12(-4.86%) |
Mar 28, 2023 | 2.460 | 2.730 | 2.430 | 2.470 | 10,566 | -0.02(-0.80%) |
Mar 27, 2023 | 2.840 | 2.878 | 2.370 | 2.490 | 41,242 | -0.34(-12.01%) |
Mar 24, 2023 | 3.160 | 3.160 | 2.830 | 2.830 | 22,184 | -0.34(-10.60%) |
Mar 23, 2023 | 3.240 | 3.270 | 3.160 | 3.166 | 3,662 | -0.13(-4.07%) |
Mar 22, 2023 | 3.300 | 3.470 | 3.290 | 3.300 | 36,394 | -0.01(-0.30%) |
Mar 21, 2023 | 3.170 | 3.440 | 3.130 | 3.310 | 13,397 | +0.15(+4.75%) |
Mar 20, 2023 | 3.450 | 3.450 | 3.110 | 3.160 | 31,262 | -0.23(-6.78%) |
Mar 17, 2023 | 3.070 | 3.420 | 3.050 | 3.390 | 27,068 | +0.39(+13.00%) |
Mar 16, 2023 | 2.840 | 3.030 | 2.380 | 3.000 | 51,185 | +0.08(+2.92%) |
Mar 15, 2023 | 3.180 | 3.210 | 2.830 | 2.915 | 22,331 | -0.27(-8.33%) |
Mar 14, 2023 | 3.140 | 3.440 | 3.110 | 3.180 | 10,538 | +0.23(+7.90%) |
Mar 13, 2023 | 2.830 | 3.050 | 2.830 | 2.947 | 6,730 | -0.04(-1.33%) |
Mar 10, 2023 | 3.470 | 3.470 | 2.800 | 2.987 | 21,145 | -0.26(-8.09%) |
Mar 09, 2023 | 3.290 | 3.460 | 3.250 | 3.250 | 3,393 | +0.00(+0.00%) |
Mar 08, 2023 | 3.260 | 3.430 | 3.130 | 3.250 | 3,532 | -0.05(-1.52%) |
Mar 07, 2023 | 3.350 | 3.770 | 3.240 | 3.300 | 9,210 | +0.00(+0.00%) |
Mar 06, 2023 | 3.280 | 3.490 | 3.238 | 3.300 | 17,998 | +0.12(+3.77%) |
Mar 03, 2023 | 3.390 | 3.390 | 3.180 | 3.180 | 4,510 | -0.22(-6.47%) |
Mar 02, 2023 | 3.160 | 3.400 | 3.100 | 3.400 | 5,440 | +0.09(+2.72%) |
Mar 01, 2023 | 3.210 | 3.330 | 3.114 | 3.310 | 7,197 | +0.10(+3.12%) |
Feb 28, 2023 | 3.660 | 3.700 | 3.103 | 3.210 | 7,137 | -0.28(-8.02%) |
Feb 27, 2023 | 3.440 | 3.490 | 3.300 | 3.490 | 4,750 | +0.09(+2.65%) |
Feb 24, 2023 | 3.450 | 3.450 | 3.400 | 3.400 | 2,183 | -0.02(-0.65%) |
Feb 23, 2023 | 3.420 | 3.740 | 3.400 | 3.422 | 12,085 | -0.08(-2.22%) |
Feb 22, 2023 | 3.540 | 3.810 | 3.500 | 3.500 | 6,097 | -0.05(-1.41%) |
Feb 21, 2023 | 3.800 | 4.100 | 3.460 | 3.550 | 45,701 | -0.34(-8.74%) |
Feb 17, 2023 | 3.900 | 4.100 | 3.630 | 3.890 | 40,385 | +0.01(+0.26%) |
Feb 16, 2023 | 3.720 | 4.180 | 3.580 | 3.880 | 35,477 | -0.05(-1.27%) |
Feb 15, 2023 | 3.750 | 3.930 | 3.520 | 3.930 | 23,487 | +0.17(+4.52%) |
Feb 14, 2023 | 3.800 | 4.050 | 3.750 | 3.760 | 22,664 | -0.16(-4.03%) |
Feb 13, 2023 | 3.750 | 4.130 | 3.750 | 3.918 | 26,327 | +0.19(+5.04%) |
Feb 10, 2023 | 4.130 | 4.140 | 3.720 | 3.730 | 16,054 | -0.34(-8.35%) |
Feb 09, 2023 | 4.040 | 4.070 | 3.960 | 4.070 | 3,034 | +0.03(+0.74%) |
Feb 08, 2023 | 4.090 | 4.100 | 3.960 | 4.040 | 12,759 | -0.06(-1.46%) |
Feb 07, 2023 | 4.170 | 4.390 | 4.000 | 4.100 | 106,661 | -0.15(-3.42%) |
Feb 06, 2023 | 4.190 | 4.454 | 4.190 | 4.245 | 15,469 | -0.04(-0.82%) |
Feb 03, 2023 | 4.190 | 4.630 | 4.170 | 4.280 | 67,284 | -0.02(-0.47%) |
Feb 02, 2023 | 4.280 | 4.580 | 4.170 | 4.300 | 17,288 | +0.01(+0.23%) |