Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.050 | 5.240 | 4.760 | 4.870 | 64,271 | -0.30(-5.89%) |
Apr 27, 2023 | 5.550 | 5.629 | 5.130 | 5.175 | 38,638 | -0.33(-6.08%) |
Apr 26, 2023 | 5.550 | 5.650 | 5.510 | 5.510 | 74,310 | -0.10(-1.78%) |
Apr 25, 2023 | 5.640 | 5.713 | 5.527 | 5.610 | 25,612 | -0.15(-2.60%) |
Apr 24, 2023 | 5.830 | 5.970 | 5.735 | 5.760 | 17,893 | -0.10(-1.71%) |
Apr 21, 2023 | 5.810 | 5.928 | 5.700 | 5.860 | 17,553 | +0.01(+0.17%) |
Apr 20, 2023 | 5.900 | 6.032 | 5.700 | 5.850 | 43,321 | -0.19(-3.15%) |
Apr 19, 2023 | 6.130 | 6.420 | 5.919 | 6.040 | 98,788 | -0.46(-7.08%) |
Apr 18, 2023 | 6.000 | 7.690 | 5.801 | 6.500 | 962,193 | +0.36(+5.86%) |
Apr 17, 2023 | 5.960 | 6.250 | 5.760 | 6.140 | 77,909 | +0.41(+7.16%) |
Apr 14, 2023 | 5.590 | 6.820 | 5.590 | 5.730 | 264,864 | +0.07(+1.24%) |
Apr 13, 2023 | 5.560 | 6.200 | 5.520 | 5.660 | 203,925 | +0.10(+1.80%) |
Apr 12, 2023 | 5.820 | 5.970 | 5.535 | 5.560 | 122,010 | -0.33(-5.60%) |
Apr 11, 2023 | 6.240 | 6.240 | 5.650 | 5.890 | 143,700 | -0.41(-6.51%) |
Apr 10, 2023 | 7.140 | 7.420 | 6.160 | 6.300 | 444,811 | -1.44(-18.60%) |
Apr 06, 2023 | 5.480 | 8.880 | 5.410 | 7.740 | 4,727,699 | +2.21(+39.96%) |
Apr 05, 2023 | 5.700 | 5.804 | 5.450 | 5.530 | 23,209 | -0.34(-5.79%) |
Apr 04, 2023 | 5.770 | 5.937 | 5.560 | 5.870 | 46,572 | +0.17(+2.98%) |
Apr 03, 2023 | 5.570 | 5.700 | 5.500 | 5.700 | 23,927 | +0.00(+0.00%) |
Mar 31, 2023 | 5.710 | 5.900 | 5.510 | 5.700 | 74,641 | -0.24(-4.04%) |
Mar 30, 2023 | 5.820 | 5.964 | 5.700 | 5.940 | 39,653 | +0.12(+2.06%) |
Mar 29, 2023 | 5.530 | 5.820 | 5.475 | 5.820 | 75,045 | +0.28(+5.05%) |
Mar 28, 2023 | 5.600 | 5.640 | 5.450 | 5.540 | 53,954 | +0.09(+1.65%) |
Mar 27, 2023 | 5.950 | 6.337 | 5.320 | 5.450 | 265,651 | -1.24(-18.54%) |
Mar 24, 2023 | 6.990 | 7.240 | 6.660 | 6.690 | 231,801 | -0.48(-6.69%) |
Mar 23, 2023 | 7.840 | 7.900 | 6.880 | 7.170 | 156,648 | -0.67(-8.55%) |
Mar 22, 2023 | 7.940 | 7.945 | 7.630 | 7.840 | 49,532 | -0.18(-2.24%) |
Mar 21, 2023 | 8.190 | 8.190 | 7.752 | 8.020 | 57,997 | -0.17(-2.08%) |
Mar 20, 2023 | 7.810 | 8.190 | 7.473 | 8.190 | 77,095 | +0.00(+0.00%) |
Mar 17, 2023 | 8.450 | 8.530 | 7.720 | 8.190 | 91,743 | -0.39(-4.55%) |
Mar 16, 2023 | 8.030 | 8.900 | 8.010 | 8.580 | 80,873 | +0.36(+4.38%) |
Mar 15, 2023 | 8.530 | 8.570 | 8.053 | 8.220 | 175,056 | -0.74(-8.26%) |
Mar 14, 2023 | 9.130 | 9.487 | 8.680 | 8.960 | 240,345 | -0.17(-1.86%) |
Mar 13, 2023 | 9.570 | 10.10 | 8.500 | 9.130 | 114,968 | -1.11(-10.84%) |
Mar 10, 2023 | 11.86 | 11.99 | 9.620 | 10.24 | 213,224 | -1.83(-15.16%) |
Mar 09, 2023 | 11.31 | 12.99 | 11.31 | 12.07 | 567,915 | +0.70(+6.16%) |
Mar 08, 2023 | 10.89 | 12.10 | 10.65 | 11.37 | 289,373 | +0.24(+2.16%) |
Mar 07, 2023 | 11.15 | 11.18 | 10.01 | 11.13 | 142,993 | -0.10(-0.89%) |
Mar 06, 2023 | 10.00 | 12.10 | 9.850 | 11.23 | 1,106,045 | +1.65(+17.22%) |
Mar 03, 2023 | 9.200 | 9.717 | 8.830 | 9.580 | 69,857 | +0.25(+2.68%) |
Mar 02, 2023 | 8.780 | 10.24 | 8.550 | 9.330 | 243,546 | +0.53(+6.02%) |
Mar 01, 2023 | 8.910 | 9.100 | 8.500 | 8.800 | 61,778 | -0.30(-3.30%) |
Feb 28, 2023 | 9.390 | 9.780 | 8.876 | 9.100 | 105,682 | -0.68(-6.95%) |
Feb 27, 2023 | 7.930 | 9.780 | 7.930 | 9.780 | 279,779 | +1.38(+16.43%) |
Feb 24, 2023 | 8.050 | 9.960 | 8.000 | 8.400 | 424,267 | +0.01(+0.12%) |
Feb 23, 2023 | 9.340 | 9.548 | 7.980 | 8.390 | 178,433 | -0.99(-10.55%) |
Feb 22, 2023 | 9.700 | 9.700 | 9.050 | 9.380 | 200,238 | -0.55(-5.54%) |
Feb 21, 2023 | 10.68 | 10.78 | 9.800 | 9.930 | 113,892 | -0.97(-8.90%) |
Feb 17, 2023 | 10.90 | 11.50 | 10.61 | 10.90 | 144,986 | +0.00(+0.00%) |
Feb 16, 2023 | 11.56 | 11.90 | 10.83 | 10.90 | 210,791 | -1.13(-9.39%) |
Feb 15, 2023 | 12.35 | 12.59 | 11.60 | 12.03 | 177,064 | -0.57(-4.52%) |
Feb 14, 2023 | 12.33 | 13.77 | 12.10 | 12.60 | 292,285 | -0.47(-3.60%) |
Feb 13, 2023 | 12.01 | 14.44 | 12.00 | 13.07 | 476,846 | +1.04(+8.65%) |
Feb 10, 2023 | 12.76 | 13.26 | 11.40 | 12.03 | 327,741 | -1.11(-8.45%) |
Feb 09, 2023 | 15.19 | 16.20 | 12.75 | 13.14 | 753,091 | -2.93(-18.23%) |
Feb 08, 2023 | 13.56 | 18.87 | 13.25 | 16.07 | 5,925,984 | +2.89(+21.93%) |
Feb 07, 2023 | 15.26 | 15.41 | 12.53 | 13.18 | 512,775 | -2.48(-15.84%) |
Feb 06, 2023 | 15.81 | 17.47 | 15.30 | 15.66 | 925,009 | -0.76(-4.63%) |
Feb 03, 2023 | 20.50 | 27.90 | 16.03 | 16.42 | 3,071,582 | -6.54(-28.48%) |
Feb 02, 2023 | 29.92 | 32.00 | 22.22 | 22.96 | 3,049,744 | -14.04(-37.95%) |