Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.030 | 6.170 | 5.415 | 5.810 | 1,412,320 | -0.22(-3.65%) |
May 05, 2023 | 6.790 | 7.040 | 5.600 | 6.030 | 3,720,728 | -2.26(-27.26%) |
May 04, 2023 | 8.120 | 8.330 | 7.740 | 8.290 | 1,143,830 | +0.14(+1.72%) |
May 03, 2023 | 8.510 | 8.640 | 8.150 | 8.150 | 1,382,197 | -0.10(-1.21%) |
May 02, 2023 | 8.150 | 8.590 | 8.000 | 8.250 | 1,711,061 | -0.01(-0.12%) |
May 01, 2023 | 7.350 | 8.855 | 7.170 | 8.260 | 4,296,195 | +1.77(+27.27%) |
Apr 28, 2023 | 6.470 | 6.730 | 6.250 | 6.490 | 595,093 | +0.01(+0.15%) |
Apr 27, 2023 | 6.250 | 6.530 | 6.190 | 6.480 | 536,522 | +0.39(+6.40%) |
Apr 26, 2023 | 5.850 | 6.195 | 5.840 | 6.090 | 732,291 | +0.30(+5.18%) |
Apr 25, 2023 | 6.000 | 6.270 | 5.770 | 5.790 | 1,008,734 | -0.27(-4.46%) |
Apr 24, 2023 | 6.490 | 6.675 | 6.035 | 6.060 | 624,059 | -0.44(-6.77%) |
Apr 21, 2023 | 6.730 | 6.970 | 6.430 | 6.500 | 1,139,630 | -0.24(-3.56%) |
Apr 20, 2023 | 7.300 | 7.464 | 6.725 | 6.740 | 1,624,885 | -0.73(-9.77%) |
Apr 19, 2023 | 6.830 | 7.565 | 6.700 | 7.470 | 1,641,427 | +0.46(+6.56%) |
Apr 18, 2023 | 6.840 | 7.040 | 6.600 | 7.010 | 978,149 | +0.33(+4.94%) |
Apr 17, 2023 | 6.380 | 6.740 | 6.170 | 6.680 | 831,053 | +0.26(+4.05%) |
Apr 14, 2023 | 6.790 | 7.010 | 6.335 | 6.420 | 1,189,587 | -0.42(-6.14%) |
Apr 13, 2023 | 6.130 | 7.055 | 6.100 | 6.840 | 2,379,688 | +0.84(+14.00%) |
Apr 12, 2023 | 6.430 | 6.640 | 5.950 | 6.000 | 1,623,749 | -0.28(-4.46%) |
Apr 11, 2023 | 5.990 | 6.700 | 5.990 | 6.280 | 2,863,153 | +0.26(+4.32%) |
Apr 10, 2023 | 5.790 | 6.270 | 5.560 | 6.020 | 3,604,433 | +0.05(+0.92%) |
Apr 06, 2023 | 4.840 | 6.200 | 4.700 | 5.965 | 8,408,954 | +1.12(+23.24%) |
Apr 05, 2023 | 5.880 | 5.980 | 4.610 | 4.840 | 6,686,016 | -1.40(-22.44%) |
Apr 04, 2023 | 4.800 | 6.770 | 4.330 | 6.240 | 71,399,328 | +2.79(+80.87%) |
Apr 03, 2023 | 3.350 | 3.490 | 3.260 | 3.450 | 976,343 | +0.06(+1.62%) |
Mar 31, 2023 | 3.000 | 3.410 | 2.970 | 3.395 | 824,310 | +0.42(+14.31%) |
Mar 30, 2023 | 2.930 | 3.048 | 2.810 | 2.970 | 716,884 | +0.12(+4.21%) |
Mar 29, 2023 | 2.680 | 2.965 | 2.595 | 2.850 | 1,167,581 | +0.25(+9.62%) |
Mar 28, 2023 | 2.640 | 2.708 | 2.590 | 2.600 | 805,952 | -0.04(-1.52%) |
Mar 27, 2023 | 2.700 | 2.780 | 2.610 | 2.640 | 985,808 | -0.03(-1.12%) |
Mar 24, 2023 | 2.950 | 2.990 | 2.570 | 2.670 | 1,130,024 | -0.14(-4.98%) |
Mar 23, 2023 | 2.970 | 3.100 | 2.610 | 2.810 | 1,243,920 | -0.15(-5.07%) |
Mar 22, 2023 | 3.520 | 3.670 | 2.940 | 2.960 | 942,829 | -0.53(-15.19%) |
Mar 21, 2023 | 3.070 | 3.770 | 3.060 | 3.490 | 1,740,240 | +0.51(+17.11%) |
Mar 20, 2023 | 3.190 | 3.210 | 2.975 | 2.980 | 918,662 | -0.14(-4.49%) |
Mar 17, 2023 | 3.310 | 3.320 | 3.074 | 3.120 | 1,025,867 | -0.25(-7.42%) |
Mar 16, 2023 | 3.330 | 3.490 | 3.220 | 3.370 | 753,869 | -0.02(-0.59%) |
Mar 15, 2023 | 3.500 | 3.550 | 3.310 | 3.390 | 724,551 | -0.24(-6.61%) |
Mar 14, 2023 | 3.930 | 4.060 | 3.505 | 3.630 | 692,022 | -0.11(-2.94%) |
Mar 13, 2023 | 3.810 | 3.960 | 3.530 | 3.740 | 658,462 | +0.00(+0.00%) |
Mar 10, 2023 | 4.110 | 4.150 | 3.545 | 3.740 | 983,087 | -0.41(-9.88%) |
Mar 09, 2023 | 4.620 | 4.620 | 4.110 | 4.150 | 875,079 | -0.40(-8.79%) |
Mar 08, 2023 | 4.740 | 4.770 | 4.370 | 4.550 | 650,695 | -0.19(-4.01%) |
Mar 07, 2023 | 4.970 | 4.990 | 4.711 | 4.740 | 329,587 | -0.20(-4.05%) |
Mar 06, 2023 | 5.010 | 5.200 | 4.865 | 4.940 | 365,443 | -0.09(-1.79%) |
Mar 03, 2023 | 4.890 | 5.180 | 4.761 | 5.030 | 557,353 | +0.17(+3.50%) |
Mar 02, 2023 | 4.530 | 5.200 | 3.850 | 4.860 | 2,210,311 | -0.46(-8.65%) |