Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.040 | 5.000 | 4.034 | 4.596 | 75,255 | +0.55(+13.65%) |
Apr 27, 2023 | 4.020 | 4.200 | 3.810 | 4.044 | 16,048 | +0.04(+1.10%) |
Apr 26, 2023 | 4.460 | 4.630 | 4.000 | 4.000 | 12,399 | -0.22(-5.21%) |
Apr 25, 2023 | 4.600 | 4.598 | 4.200 | 4.220 | 6,670 | -0.29(-6.35%) |
Apr 24, 2023 | 4.548 | 4.796 | 4.400 | 4.506 | 4,301 | -0.27(-5.73%) |
Apr 21, 2023 | 5.000 | 5.000 | 4.678 | 4.780 | 4,815 | -0.04(-0.83%) |
Apr 20, 2023 | 4.980 | 5.080 | 4.604 | 4.820 | 18,600 | +0.02(+0.42%) |
Apr 19, 2023 | 5.000 | 5.000 | 4.622 | 4.800 | 13,768 | -0.20(-4.00%) |
Apr 18, 2023 | 4.800 | 5.090 | 4.800 | 5.000 | 4,201 | +0.10(+2.00%) |
Apr 17, 2023 | 4.854 | 5.100 | 4.854 | 4.902 | 4,951 | -0.10(-2.04%) |
Apr 14, 2023 | 4.700 | 5.060 | 4.700 | 5.004 | 21,766 | +0.21(+4.29%) |
Apr 13, 2023 | 4.160 | 4.800 | 4.160 | 4.798 | 22,427 | +0.59(+13.97%) |
Apr 12, 2023 | 4.222 | 4.300 | 4.100 | 4.210 | 7,824 | -0.11(-2.64%) |
Apr 11, 2023 | 4.180 | 4.400 | 4.100 | 4.324 | 9,716 | +0.18(+4.34%) |
Apr 10, 2023 | 4.054 | 4.200 | 4.000 | 4.144 | 7,528 | -0.04(-0.86%) |
Apr 06, 2023 | 4.200 | 4.300 | 4.020 | 4.180 | 16,204 | -0.11(-2.56%) |
Apr 05, 2023 | 4.200 | 5.144 | 4.000 | 4.290 | 79,549 | +0.19(+4.63%) |
Apr 04, 2023 | 4.200 | 4.434 | 4.100 | 4.100 | 10,814 | -0.12(-2.89%) |
Apr 03, 2023 | 4.400 | 4.538 | 4.000 | 4.222 | 18,610 | -0.15(-3.39%) |
Mar 31, 2023 | 4.320 | 4.566 | 4.320 | 4.370 | 8,067 | +0.03(+0.78%) |
Mar 30, 2023 | 4.800 | 4.800 | 4.330 | 4.336 | 6,499 | -0.08(-1.72%) |
Mar 29, 2023 | 4.600 | 4.600 | 4.320 | 4.412 | 6,599 | +0.07(+1.66%) |
Mar 28, 2023 | 4.578 | 4.578 | 4.300 | 4.340 | 5,862 | -0.12(-2.69%) |
Mar 27, 2023 | 4.656 | 4.656 | 4.404 | 4.460 | 8,977 | -0.34(-7.08%) |
Mar 24, 2023 | 5.000 | 5.192 | 4.600 | 4.800 | 10,780 | -0.20(-4.00%) |
Mar 23, 2023 | 5.186 | 5.400 | 4.840 | 5.000 | 31,419 | +0.18(+3.73%) |
Mar 22, 2023 | 5.000 | 5.100 | 4.804 | 4.820 | 4,346 | -0.23(-4.48%) |
Mar 21, 2023 | 5.000 | 5.130 | 4.640 | 5.046 | 11,694 | +0.25(+5.13%) |
Mar 20, 2023 | 5.000 | 5.240 | 4.600 | 4.800 | 12,750 | -0.44(-8.40%) |
Mar 17, 2023 | 5.200 | 5.254 | 5.000 | 5.240 | 5,877 | -0.05(-0.91%) |
Mar 16, 2023 | 5.200 | 5.298 | 4.600 | 5.288 | 5,920 | +0.06(+1.07%) |
Mar 15, 2023 | 5.400 | 5.400 | 5.000 | 5.232 | 5,672 | -0.17(-3.11%) |
Mar 14, 2023 | 4.520 | 5.400 | 4.302 | 5.400 | 44,587 | +0.80(+17.39%) |
Mar 13, 2023 | 4.438 | 4.800 | 4.434 | 4.600 | 11,147 | +0.06(+1.41%) |
Mar 10, 2023 | 4.900 | 4.900 | 4.400 | 4.536 | 9,896 | -0.17(-3.69%) |
Mar 09, 2023 | 5.000 | 5.200 | 4.710 | 4.710 | 7,887 | -0.29(-5.80%) |
Mar 08, 2023 | 5.398 | 5.398 | 4.800 | 5.000 | 9,310 | -0.03(-0.60%) |
Mar 07, 2023 | 5.100 | 5.398 | 4.700 | 5.030 | 25,583 | -0.07(-1.37%) |
Mar 06, 2023 | 5.398 | 5.398 | 4.800 | 5.100 | 29,281 | -0.01(-0.27%) |
Mar 03, 2023 | 5.200 | 5.200 | 4.620 | 5.114 | 30,638 | +0.30(+6.14%) |
Mar 02, 2023 | 5.000 | 5.000 | 4.740 | 4.818 | 106,949 | -0.02(-0.41%) |
Mar 01, 2023 | 4.900 | 4.998 | 4.660 | 4.838 | 4,245 | +0.04(+0.79%) |
Feb 28, 2023 | 4.600 | 4.800 | 4.232 | 4.800 | 6,325 | +0.36(+8.11%) |
Feb 27, 2023 | 4.438 | 4.762 | 4.400 | 4.440 | 5,648 | +0.04(+0.91%) |
Feb 24, 2023 | 4.400 | 4.800 | 4.200 | 4.400 | 13,158 | +0.06(+1.38%) |
Feb 23, 2023 | 4.800 | 5.000 | 4.184 | 4.340 | 15,374 | -0.26(-5.65%) |
Feb 22, 2023 | 4.898 | 4.976 | 4.500 | 4.600 | 13,804 | -0.22(-4.56%) |
Feb 21, 2023 | 4.900 | 5.200 | 4.800 | 4.820 | 16,300 | -0.21(-4.17%) |
Feb 17, 2023 | 5.016 | 5.320 | 5.016 | 5.030 | 9,433 | -0.03(-0.67%) |
Feb 16, 2023 | 5.200 | 5.434 | 4.868 | 5.064 | 11,304 | +0.22(+4.50%) |
Feb 15, 2023 | 4.800 | 5.000 | 4.800 | 4.846 | 16,721 | -0.06(-1.18%) |
Feb 14, 2023 | 4.660 | 5.200 | 4.660 | 4.904 | 22,447 | +0.10(+2.12%) |
Feb 13, 2023 | 4.998 | 4.998 | 4.640 | 4.802 | 15,562 | -0.20(-3.92%) |
Feb 10, 2023 | 5.560 | 5.800 | 4.800 | 4.998 | 40,294 | -0.49(-8.96%) |
Feb 09, 2023 | 6.480 | 6.878 | 5.322 | 5.490 | 44,801 | -0.99(-15.28%) |
Feb 08, 2023 | 6.900 | 9.934 | 6.200 | 6.480 | 238,499 | -0.50(-7.14%) |
Feb 07, 2023 | 7.000 | 7.100 | 6.630 | 6.978 | 10,194 | -0.12(-1.72%) |
Feb 06, 2023 | 6.400 | 7.142 | 6.400 | 7.100 | 28,093 | +0.30(+4.41%) |
Feb 03, 2023 | 6.200 | 7.000 | 6.200 | 6.800 | 34,039 | +0.14(+2.10%) |
Feb 02, 2023 | 6.488 | 6.800 | 6.200 | 6.660 | 26,589 | +0.42(+6.73%) |