Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.530 | 4.847 | 4.530 | 4.780 | 62,594 | +0.24(+5.29%) |
Apr 27, 2023 | 4.560 | 4.660 | 4.530 | 4.540 | 53,270 | -0.05(-1.09%) |
Apr 26, 2023 | 4.730 | 4.730 | 4.520 | 4.590 | 87,666 | -0.12(-2.55%) |
Apr 25, 2023 | 4.900 | 4.900 | 4.610 | 4.710 | 67,675 | -0.15(-3.09%) |
Apr 24, 2023 | 4.790 | 4.870 | 4.720 | 4.860 | 50,974 | +0.14(+2.97%) |
Apr 21, 2023 | 4.940 | 4.940 | 4.720 | 4.720 | 77,455 | -0.14(-2.79%) |
Apr 20, 2023 | 4.820 | 4.910 | 4.800 | 4.856 | 46,924 | +0.01(+0.12%) |
Apr 19, 2023 | 4.970 | 4.970 | 4.830 | 4.850 | 69,783 | -0.12(-2.41%) |
Apr 18, 2023 | 4.970 | 5.040 | 4.920 | 4.970 | 85,355 | -0.07(-1.39%) |
Apr 17, 2023 | 5.040 | 5.116 | 4.960 | 5.040 | 103,010 | -0.08(-1.56%) |
Apr 14, 2023 | 5.080 | 5.280 | 4.970 | 5.120 | 113,294 | -0.09(-1.73%) |
Apr 13, 2023 | 5.310 | 5.400 | 5.100 | 5.210 | 154,490 | -0.10(-1.88%) |
Apr 12, 2023 | 5.200 | 5.470 | 5.050 | 5.310 | 183,473 | +0.18(+3.51%) |
Apr 11, 2023 | 5.130 | 5.289 | 4.900 | 5.130 | 314,411 | -0.07(-1.35%) |
Apr 10, 2023 | 5.530 | 5.530 | 5.070 | 5.200 | 242,430 | -0.22(-4.06%) |
Apr 06, 2023 | 5.320 | 5.520 | 5.250 | 5.420 | 222,903 | +0.02(+0.37%) |
Apr 05, 2023 | 5.890 | 5.940 | 5.320 | 5.400 | 560,171 | -0.55(-9.24%) |
Apr 04, 2023 | 6.100 | 6.190 | 5.760 | 5.950 | 1,055,732 | -0.51(-7.89%) |
Apr 03, 2023 | 6.200 | 6.690 | 5.580 | 6.460 | 18,247,086 | +1.69(+35.43%) |
Mar 31, 2023 | 4.760 | 4.900 | 4.640 | 4.770 | 70,422 | +0.14(+3.02%) |
Mar 30, 2023 | 4.750 | 4.750 | 4.524 | 4.630 | 61,620 | +0.04(+0.87%) |
Mar 29, 2023 | 4.580 | 4.650 | 4.500 | 4.590 | 72,644 | +0.06(+1.32%) |
Mar 28, 2023 | 4.790 | 4.790 | 4.510 | 4.530 | 72,025 | -0.19(-4.03%) |
Mar 27, 2023 | 4.680 | 4.850 | 4.654 | 4.720 | 75,892 | +0.04(+0.85%) |
Mar 24, 2023 | 4.790 | 4.830 | 4.610 | 4.680 | 43,718 | -0.05(-1.06%) |
Mar 23, 2023 | 4.840 | 4.965 | 4.510 | 4.730 | 102,714 | -0.15(-3.07%) |
Mar 22, 2023 | 5.030 | 5.050 | 4.860 | 4.880 | 62,816 | -0.15(-2.98%) |
Mar 21, 2023 | 4.930 | 5.030 | 4.830 | 5.030 | 43,347 | +0.20(+4.14%) |
Mar 20, 2023 | 5.020 | 5.077 | 4.800 | 4.830 | 55,048 | -0.25(-4.92%) |
Mar 17, 2023 | 5.050 | 5.160 | 4.850 | 5.080 | 55,070 | +0.03(+0.59%) |
Mar 16, 2023 | 5.120 | 5.120 | 4.890 | 5.050 | 59,497 | +0.05(+1.00%) |
Mar 15, 2023 | 4.940 | 5.078 | 4.760 | 5.000 | 153,297 | -0.22(-4.21%) |
Mar 14, 2023 | 5.000 | 5.290 | 4.875 | 5.220 | 76,217 | +0.26(+5.24%) |
Mar 13, 2023 | 4.780 | 5.130 | 4.690 | 4.960 | 82,400 | +0.15(+3.12%) |
Mar 10, 2023 | 4.940 | 5.000 | 4.660 | 4.810 | 67,923 | +0.08(+1.69%) |
Mar 09, 2023 | 5.090 | 5.230 | 4.730 | 4.730 | 104,550 | -0.42(-8.16%) |
Mar 08, 2023 | 5.170 | 5.170 | 5.000 | 5.150 | 94,457 | +0.05(+0.98%) |
Mar 07, 2023 | 5.500 | 5.500 | 5.100 | 5.100 | 85,577 | -0.31(-5.73%) |
Mar 06, 2023 | 5.540 | 5.540 | 5.330 | 5.410 | 89,100 | -0.08(-1.46%) |
Mar 03, 2023 | 5.310 | 5.550 | 5.310 | 5.490 | 44,477 | +0.17(+3.20%) |
Mar 02, 2023 | 5.480 | 5.520 | 5.310 | 5.320 | 80,403 | -0.15(-2.74%) |
Mar 01, 2023 | 5.640 | 5.740 | 5.470 | 5.470 | 130,817 | -0.15(-2.67%) |
Feb 28, 2023 | 5.660 | 5.773 | 5.550 | 5.620 | 80,822 | -0.04(-0.71%) |
Feb 27, 2023 | 5.920 | 5.920 | 5.660 | 5.660 | 78,619 | -0.15(-2.58%) |
Feb 24, 2023 | 5.800 | 5.850 | 5.630 | 5.810 | 63,651 | -0.05(-0.85%) |
Feb 23, 2023 | 5.900 | 5.960 | 5.690 | 5.860 | 47,154 | -0.04(-0.68%) |
Feb 22, 2023 | 5.710 | 5.900 | 5.568 | 5.900 | 83,129 | +0.28(+4.98%) |
Feb 21, 2023 | 5.640 | 5.800 | 5.550 | 5.620 | 89,953 | -0.06(-1.06%) |
Feb 17, 2023 | 5.910 | 5.910 | 5.500 | 5.680 | 173,446 | -0.21(-3.57%) |
Feb 16, 2023 | 6.010 | 6.080 | 5.880 | 5.890 | 80,266 | -0.18(-2.97%) |
Feb 15, 2023 | 6.270 | 6.280 | 5.880 | 6.070 | 191,438 | -0.10(-1.62%) |
Feb 14, 2023 | 6.160 | 6.590 | 6.110 | 6.170 | 161,836 | -0.13(-2.06%) |
Feb 13, 2023 | 6.210 | 6.740 | 6.000 | 6.300 | 386,653 | -0.15(-2.33%) |
Feb 10, 2023 | 5.860 | 6.450 | 5.850 | 6.450 | 452,030 | +0.63(+10.82%) |
Feb 09, 2023 | 5.930 | 5.980 | 5.750 | 5.820 | 114,527 | +0.07(+1.22%) |
Feb 08, 2023 | 6.020 | 6.120 | 5.750 | 5.750 | 198,885 | -0.35(-5.74%) |
Feb 07, 2023 | 5.820 | 6.250 | 5.790 | 6.100 | 211,262 | +0.25(+4.27%) |
Feb 06, 2023 | 5.890 | 5.990 | 5.760 | 5.850 | 74,327 | -0.03(-0.51%) |
Feb 03, 2023 | 5.960 | 6.040 | 5.860 | 5.880 | 86,471 | +0.02(+0.34%) |
Feb 02, 2023 | 6.030 | 6.050 | 5.810 | 5.860 | 151,994 | -0.17(-2.82%) |