Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.166 | 4.760 | 3.974 | 4.680 | 20,701 | +0.48(+11.43%) |
Apr 27, 2023 | 4.380 | 4.380 | 4.000 | 4.200 | 1,918 | +0.04(+1.06%) |
Apr 26, 2023 | 4.180 | 4.330 | 3.972 | 4.156 | 4,568 | -0.09(-2.12%) |
Apr 25, 2023 | 4.274 | 4.508 | 4.042 | 4.246 | 2,738 | +0.17(+4.07%) |
Apr 24, 2023 | 4.344 | 4.382 | 4.000 | 4.080 | 8,723 | -0.26(-6.08%) |
Apr 21, 2023 | 4.334 | 4.994 | 4.200 | 4.344 | 19,493 | -0.25(-5.52%) |
Apr 20, 2023 | 4.716 | 5.584 | 4.374 | 4.598 | 17,217 | -0.26(-5.43%) |
Apr 19, 2023 | 5.498 | 5.600 | 4.460 | 4.862 | 28,398 | -0.14(-2.76%) |
Apr 18, 2023 | 4.600 | 6.716 | 4.202 | 5.000 | 106,845 | +0.91(+22.19%) |
Apr 17, 2023 | 4.028 | 4.400 | 3.966 | 4.092 | 5,542 | +0.06(+1.59%) |
Apr 14, 2023 | 4.410 | 4.410 | 4.000 | 4.028 | 3,622 | -0.05(-1.23%) |
Apr 13, 2023 | 4.452 | 4.452 | 3.802 | 4.078 | 4,269 | -0.16(-3.82%) |
Apr 12, 2023 | 4.190 | 4.398 | 3.800 | 4.240 | 6,975 | +0.00(+0.00%) |
Apr 11, 2023 | 4.420 | 4.580 | 4.180 | 4.240 | 14,222 | -0.18(-4.07%) |
Apr 10, 2023 | 4.750 | 4.750 | 4.240 | 4.420 | 4,607 | +0.02(+0.45%) |
Apr 06, 2023 | 4.242 | 4.600 | 4.242 | 4.400 | 3,481 | -0.02(-0.50%) |
Apr 05, 2023 | 4.800 | 4.800 | 4.326 | 4.422 | 6,105 | -0.06(-1.29%) |
Apr 04, 2023 | 4.414 | 4.616 | 4.400 | 4.480 | 3,518 | +0.05(+1.22%) |
Apr 03, 2023 | 4.530 | 4.680 | 4.240 | 4.426 | 6,842 | -0.23(-5.02%) |
Mar 31, 2023 | 4.966 | 4.966 | 4.400 | 4.660 | 4,223 | -0.19(-3.96%) |
Mar 30, 2023 | 4.698 | 4.994 | 4.698 | 4.852 | 2,059 | +0.01(+0.21%) |
Mar 29, 2023 | 5.044 | 5.460 | 4.842 | 4.842 | 2,389 | -0.36(-6.88%) |
Mar 28, 2023 | 4.998 | 6.000 | 4.840 | 5.200 | 18,276 | +0.38(+7.84%) |
Mar 27, 2023 | 4.764 | 5.050 | 4.500 | 4.822 | 1,989 | -0.18(-3.56%) |
Mar 24, 2023 | 4.450 | 5.000 | 4.450 | 5.000 | 1,764 | +0.38(+8.23%) |
Mar 23, 2023 | 5.158 | 5.490 | 4.620 | 4.620 | 4,438 | -0.55(-10.64%) |
Mar 22, 2023 | 4.130 | 5.978 | 4.130 | 5.170 | 17,297 | +0.91(+21.36%) |
Mar 21, 2023 | 4.598 | 4.858 | 4.200 | 4.260 | 8,818 | -0.34(-7.39%) |
Mar 20, 2023 | 5.392 | 5.392 | 4.600 | 4.600 | 15,382 | +0.20(+4.55%) |
Mar 17, 2023 | 6.000 | 6.000 | 4.400 | 4.400 | 6,920 | -1.60(-26.67%) |
Mar 16, 2023 | 5.800 | 6.070 | 5.644 | 6.000 | 2,504 | -0.06(-0.92%) |
Mar 15, 2023 | 6.380 | 6.380 | 5.800 | 6.056 | 3,847 | +0.06(+0.93%) |
Mar 14, 2023 | 5.666 | 6.400 | 5.666 | 6.000 | 4,145 | +0.00(+0.00%) |
Mar 13, 2023 | 5.786 | 6.400 | 5.502 | 6.000 | 1,475 | +0.00(+0.00%) |
Mar 10, 2023 | 5.600 | 6.470 | 5.426 | 6.000 | 5,784 | +0.00(+0.00%) |
Mar 09, 2023 | 6.000 | 6.430 | 5.410 | 6.000 | 7,019 | +0.00(+0.00%) |
Mar 08, 2023 | 5.200 | 6.588 | 5.200 | 6.000 | 6,380 | +0.43(+7.72%) |
Mar 07, 2023 | 5.200 | 5.600 | 5.222 | 5.570 | 2,272 | -0.03(-0.50%) |
Mar 06, 2023 | 5.600 | 5.600 | 5.350 | 5.598 | 2,181 | +0.00(+0.00%) |
Mar 03, 2023 | 5.800 | 5.800 | 5.200 | 5.598 | 2,193 | +0.02(+0.36%) |
Mar 02, 2023 | 5.300 | 5.750 | 5.200 | 5.578 | 3,600 | -0.02(-0.32%) |
Mar 01, 2023 | 5.242 | 5.844 | 5.222 | 5.596 | 2,615 | +0.37(+7.16%) |
Feb 28, 2023 | 5.400 | 5.576 | 5.200 | 5.222 | 4,219 | -0.09(-1.66%) |
Feb 27, 2023 | 5.400 | 5.598 | 5.200 | 5.310 | 2,460 | -0.09(-1.67%) |
Feb 24, 2023 | 5.432 | 5.736 | 5.400 | 5.400 | 2,931 | -0.20(-3.57%) |
Feb 23, 2023 | 6.200 | 6.600 | 5.200 | 5.600 | 11,917 | -0.80(-12.50%) |
Feb 22, 2023 | 7.778 | 7.798 | 6.200 | 6.400 | 6,061 | -1.00(-13.51%) |
Feb 21, 2023 | 5.800 | 7.948 | 5.800 | 7.400 | 30,619 | +1.40(+23.33%) |
Feb 17, 2023 | 5.800 | 6.000 | 5.770 | 6.000 | 4,727 | -0.01(-0.10%) |
Feb 16, 2023 | 5.800 | 6.006 | 5.800 | 6.006 | 3,672 | +0.22(+3.73%) |
Feb 15, 2023 | 5.800 | 5.800 | 5.602 | 5.790 | 1,216 | -0.01(-0.14%) |
Feb 14, 2023 | 5.762 | 5.968 | 5.600 | 5.798 | 4,292 | +0.00(+0.03%) |
Feb 13, 2023 | 5.580 | 5.926 | 5.400 | 5.796 | 4,764 | +0.22(+3.87%) |
Feb 10, 2023 | 5.772 | 6.000 | 5.290 | 5.580 | 5,745 | +0.08(+1.53%) |
Feb 09, 2023 | 5.800 | 6.030 | 5.496 | 5.496 | 6,422 | -0.34(-5.76%) |
Feb 08, 2023 | 5.746 | 5.998 | 5.746 | 5.832 | 4,503 | -0.12(-2.05%) |
Feb 07, 2023 | 5.994 | 6.196 | 5.822 | 5.954 | 2,193 | -0.04(-0.67%) |
Feb 06, 2023 | 6.000 | 6.600 | 5.800 | 5.994 | 9,198 | +0.07(+1.25%) |
Feb 03, 2023 | 6.000 | 6.000 | 5.700 | 5.920 | 2,609 | +0.14(+2.46%) |
Feb 02, 2023 | 6.000 | 6.000 | 5.656 | 5.778 | 4,149 | +0.18(+3.14%) |