Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.800 | 3.928 | 3.402 | 3.622 | 31,244 | +0.02(+0.56%) |
Apr 27, 2023 | 3.420 | 3.920 | 3.420 | 3.602 | 6,306 | -0.20(-5.21%) |
Apr 26, 2023 | 3.884 | 3.940 | 3.312 | 3.800 | 14,510 | +0.06(+1.55%) |
Apr 25, 2023 | 3.600 | 3.896 | 3.402 | 3.742 | 23,313 | +0.22(+6.31%) |
Apr 24, 2023 | 4.600 | 4.580 | 3.442 | 3.520 | 71,105 | -0.92(-20.68%) |
Apr 21, 2023 | 4.600 | 4.648 | 3.624 | 4.438 | 95,656 | +0.24(+5.67%) |
Apr 20, 2023 | 4.200 | 4.600 | 3.000 | 4.200 | 29,989 | +0.00(+0.10%) |
Apr 19, 2023 | 4.400 | 5.350 | 4.000 | 4.196 | 102,974 | -0.20(-4.64%) |
Apr 18, 2023 | 4.116 | 4.420 | 4.000 | 4.400 | 18,375 | +0.51(+13.23%) |
Apr 17, 2023 | 4.200 | 4.258 | 3.884 | 3.886 | 14,500 | -0.12(-2.90%) |
Apr 14, 2023 | 3.422 | 4.200 | 3.400 | 4.002 | 7,413 | +0.20(+5.26%) |
Apr 13, 2023 | 3.570 | 3.900 | 3.400 | 3.802 | 20,681 | +0.40(+11.82%) |
Apr 12, 2023 | 4.000 | 4.202 | 3.400 | 3.400 | 19,910 | -0.25(-6.85%) |
Apr 11, 2023 | 3.600 | 3.800 | 3.420 | 3.650 | 18,779 | -0.16(-4.15%) |
Apr 10, 2023 | 4.046 | 4.400 | 3.400 | 3.808 | 7,862 | -0.39(-9.25%) |
Apr 06, 2023 | 4.000 | 4.200 | 3.660 | 4.196 | 8,004 | +0.19(+4.85%) |
Apr 05, 2023 | 4.000 | 4.300 | 3.960 | 4.002 | 15,667 | +0.01(+0.25%) |
Apr 04, 2023 | 4.000 | 4.402 | 3.600 | 3.992 | 28,461 | -0.08(-1.92%) |
Apr 03, 2023 | 4.000 | 4.600 | 3.230 | 4.070 | 76,287 | +0.44(+12.00%) |
Mar 31, 2023 | 3.400 | 3.640 | 2.830 | 3.634 | 75,241 | +0.63(+21.13%) |
Mar 30, 2023 | 3.468 | 3.698 | 2.840 | 3.000 | 73,847 | -0.59(-16.34%) |
Mar 29, 2023 | 4.774 | 4.800 | 3.300 | 3.586 | 35,893 | -0.20(-5.23%) |
Mar 28, 2023 | 4.702 | 4.752 | 3.700 | 3.784 | 104,373 | -0.92(-19.49%) |
Mar 27, 2023 | 4.728 | 5.400 | 4.490 | 4.700 | 2,345 | -0.31(-6.19%) |
Mar 24, 2023 | 5.400 | 5.400 | 4.726 | 5.010 | 5,427 | -0.11(-2.07%) |
Mar 23, 2023 | 5.240 | 5.720 | 4.800 | 5.116 | 4,605 | +0.12(+2.32%) |
Mar 22, 2023 | 5.036 | 5.286 | 4.760 | 5.000 | 2,782 | +0.21(+4.30%) |
Mar 21, 2023 | 5.000 | 5.034 | 4.600 | 4.794 | 1,072 | +0.19(+4.22%) |
Mar 20, 2023 | 5.000 | 5.266 | 4.400 | 4.600 | 8,066 | -0.63(-11.98%) |
Mar 17, 2023 | 5.120 | 5.280 | 4.582 | 5.226 | 10,668 | +0.17(+3.28%) |
Mar 16, 2023 | 5.202 | 5.264 | 4.800 | 5.060 | 4,735 | -0.10(-1.94%) |
Mar 15, 2023 | 5.600 | 5.958 | 4.800 | 5.160 | 18,884 | -0.54(-9.41%) |
Mar 14, 2023 | 5.622 | 5.960 | 5.414 | 5.696 | 9,282 | -0.10(-1.79%) |
Mar 13, 2023 | 5.800 | 6.500 | 5.510 | 5.800 | 7,694 | -0.00(-0.03%) |
Mar 10, 2023 | 6.000 | 6.600 | 5.800 | 5.802 | 5,699 | -0.01(-0.14%) |
Mar 09, 2023 | 5.992 | 6.560 | 5.800 | 5.810 | 11,556 | -0.13(-2.19%) |
Mar 08, 2023 | 6.090 | 6.560 | 5.600 | 5.940 | 16,926 | -0.08(-1.36%) |
Mar 07, 2023 | 6.422 | 6.898 | 5.900 | 6.022 | 21,256 | -0.78(-11.44%) |
Mar 06, 2023 | 7.180 | 7.180 | 6.338 | 6.800 | 9,836 | +0.46(+7.29%) |
Mar 03, 2023 | 6.760 | 7.100 | 6.302 | 6.338 | 4,157 | -0.20(-3.06%) |
Mar 02, 2023 | 6.380 | 6.998 | 6.380 | 6.538 | 1,193 | +0.15(+2.38%) |
Mar 01, 2023 | 7.200 | 7.244 | 6.200 | 6.386 | 9,297 | -0.51(-7.45%) |
Feb 28, 2023 | 7.110 | 7.198 | 6.810 | 6.900 | 401 | -0.20(-2.84%) |
Feb 27, 2023 | 7.600 | 7.600 | 6.702 | 7.102 | 4,763 | -0.21(-2.85%) |
Feb 24, 2023 | 7.000 | 7.400 | 6.602 | 7.310 | 9,947 | +0.34(+4.82%) |
Feb 23, 2023 | 7.408 | 8.000 | 6.800 | 6.974 | 4,830 | -0.43(-5.86%) |
Feb 22, 2023 | 7.200 | 8.250 | 6.562 | 7.408 | 18,162 | +0.10(+1.34%) |
Feb 21, 2023 | 8.800 | 8.800 | 7.000 | 7.310 | 41,640 | -0.89(-10.88%) |
Feb 17, 2023 | 8.404 | 9.400 | 7.600 | 8.202 | 5,054 | -0.83(-9.17%) |
Feb 16, 2023 | 9.000 | 9.498 | 8.200 | 9.030 | 4,837 | +0.03(+0.33%) |
Feb 15, 2023 | 9.400 | 9.760 | 8.900 | 9.000 | 4,088 | -0.20(-2.17%) |
Feb 14, 2023 | 9.300 | 9.882 | 9.000 | 9.200 | 11,194 | -0.54(-5.58%) |
Feb 13, 2023 | 9.998 | 10.00 | 9.202 | 9.744 | 3,156 | +0.14(+1.50%) |
Feb 10, 2023 | 9.200 | 10.18 | 8.746 | 9.600 | 17,441 | -0.20(-2.00%) |
Feb 09, 2023 | 9.064 | 9.800 | 9.064 | 9.796 | 4,674 | +0.45(+4.81%) |
Feb 08, 2023 | 9.550 | 9.550 | 9.000 | 9.346 | 1,419 | -0.06(-0.60%) |
Feb 07, 2023 | 9.600 | 9.600 | 9.000 | 9.402 | 2,040 | +0.20(+2.20%) |
Feb 06, 2023 | 10.00 | 10.00 | 9.100 | 9.200 | 3,594 | -1.00(-9.80%) |
Feb 03, 2023 | 10.00 | 10.20 | 9.600 | 10.20 | 1,787 | +0.45(+4.62%) |
Feb 02, 2023 | 10.42 | 10.42 | 9.202 | 9.750 | 5,434 | -0.17(-1.75%) |