Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.067 | 5.300 | 5.067 | 5.267 | 5,234 | +0.00(+0.00%) |
Apr 27, 2023 | 5.433 | 5.433 | 5.133 | 5.267 | 8,729 | +0.20(+3.95%) |
Apr 26, 2023 | 5.133 | 5.733 | 5.000 | 5.067 | 3,384 | +0.17(+3.40%) |
Apr 25, 2023 | 5.133 | 5.133 | 4.800 | 4.900 | 9,120 | -0.30(-5.77%) |
Apr 24, 2023 | 5.367 | 5.483 | 5.167 | 5.200 | 2,861 | -0.43(-7.69%) |
Apr 21, 2023 | 5.667 | 5.700 | 5.567 | 5.633 | 15,092 | -0.04(-0.62%) |
Apr 20, 2023 | 5.033 | 5.867 | 4.900 | 5.668 | 14,093 | +0.63(+12.47%) |
Apr 19, 2023 | 4.067 | 6.633 | 4.067 | 5.040 | 121,708 | +0.97(+23.93%) |
Apr 18, 2023 | 4.300 | 4.300 | 4.000 | 4.067 | 13,114 | -0.13(-3.17%) |
Apr 17, 2023 | 4.000 | 4.267 | 4.000 | 4.200 | 23,421 | +0.23(+5.88%) |
Apr 14, 2023 | 3.967 | 4.067 | 3.933 | 3.967 | 1,818 | -0.10(-2.46%) |
Apr 13, 2023 | 4.200 | 4.217 | 4.033 | 4.067 | 8,102 | +0.03(+0.83%) |
Apr 12, 2023 | 4.067 | 4.167 | 3.933 | 4.033 | 5,404 | +0.00(+0.00%) |
Apr 11, 2023 | 4.067 | 4.200 | 4.016 | 4.033 | 13,379 | +0.07(+1.68%) |
Apr 10, 2023 | 4.067 | 4.067 | 3.867 | 3.967 | 4,603 | +0.10(+2.59%) |
Apr 06, 2023 | 4.033 | 4.033 | 3.867 | 3.867 | 6,969 | +0.00(+0.00%) |
Apr 05, 2023 | 4.000 | 4.000 | 3.767 | 3.867 | 11,355 | +0.10(+2.65%) |
Apr 04, 2023 | 3.600 | 3.833 | 3.333 | 3.767 | 15,900 | +0.17(+4.63%) |
Apr 03, 2023 | 3.833 | 3.833 | 3.600 | 3.600 | 6,696 | -0.18(-4.85%) |
Mar 31, 2023 | 3.967 | 3.967 | 3.700 | 3.783 | 950 | +0.08(+2.25%) |
Mar 30, 2023 | 3.933 | 3.967 | 3.700 | 3.700 | 4,508 | -0.07(-1.90%) |
Mar 29, 2023 | 3.833 | 3.833 | 3.700 | 3.772 | 1,668 | -0.10(-2.46%) |
Mar 28, 2023 | 3.700 | 3.900 | 3.700 | 3.867 | 1,850 | +0.07(+1.75%) |
Mar 27, 2023 | 3.833 | 3.950 | 3.800 | 3.800 | 6,643 | +0.00(+0.00%) |
Mar 24, 2023 | 3.933 | 3.933 | 3.733 | 3.800 | 14,487 | -0.10(-2.56%) |
Mar 23, 2023 | 3.767 | 3.924 | 3.767 | 3.900 | 6,754 | +0.10(+2.63%) |
Mar 22, 2023 | 3.667 | 3.933 | 3.667 | 3.800 | 19,141 | +0.10(+2.70%) |
Mar 21, 2023 | 3.200 | 3.767 | 3.200 | 3.700 | 12,532 | +0.57(+18.21%) |
Mar 20, 2023 | 3.633 | 3.833 | 2.744 | 3.130 | 25,496 | -0.40(-11.42%) |
Mar 17, 2023 | 3.333 | 4.100 | 3.300 | 3.533 | 40,114 | +0.37(+11.58%) |
Mar 16, 2023 | 2.667 | 3.228 | 2.570 | 3.167 | 23,932 | +0.65(+25.81%) |
Mar 15, 2023 | 3.933 | 3.933 | 2.300 | 2.517 | 119,273 | -1.45(-36.55%) |
Mar 14, 2023 | 4.033 | 4.236 | 3.967 | 3.967 | 5,649 | +0.00(+0.00%) |
Mar 13, 2023 | 4.067 | 4.067 | 3.833 | 3.967 | 3,209 | -0.13(-3.25%) |
Mar 10, 2023 | 4.300 | 4.300 | 4.067 | 4.100 | 6,443 | -0.31(-6.93%) |
Mar 09, 2023 | 4.470 | 4.470 | 4.367 | 4.405 | 253 | -0.13(-2.82%) |
Mar 08, 2023 | 4.800 | 4.800 | 4.433 | 4.533 | 647 | +0.14(+3.29%) |
Mar 07, 2023 | 4.467 | 4.798 | 4.333 | 4.389 | 944 | -0.01(-0.25%) |
Mar 06, 2023 | 4.467 | 4.867 | 4.400 | 4.400 | 18,184 | +0.00(+0.00%) |
Mar 03, 2023 | 4.433 | 4.500 | 4.367 | 4.400 | 1,737 | +0.00(+0.00%) |
Mar 02, 2023 | 4.733 | 4.733 | 4.367 | 4.400 | 551 | -0.05(-1.12%) |
Mar 01, 2023 | 4.333 | 4.767 | 4.333 | 4.450 | 926 | +0.15(+3.49%) |
Feb 28, 2023 | 4.500 | 4.533 | 4.200 | 4.300 | 4,749 | -0.10(-2.27%) |
Feb 27, 2023 | 4.267 | 4.467 | 4.267 | 4.400 | 1,392 | +0.17(+3.94%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.233 | 4.233 | 5,139 | -0.27(-5.93%) |
Feb 23, 2023 | 4.633 | 4.633 | 4.500 | 4.500 | 1,045 | -0.04(-0.84%) |
Feb 22, 2023 | 4.467 | 4.766 | 4.467 | 4.538 | 3,079 | +0.00(+0.07%) |
Feb 21, 2023 | 4.600 | 4.700 | 4.533 | 4.535 | 2,811 | -0.06(-1.41%) |
Feb 17, 2023 | 5.167 | 5.167 | 4.533 | 4.600 | 9,645 | -0.33(-6.76%) |
Feb 16, 2023 | 5.033 | 5.100 | 4.933 | 4.933 | 4,474 | -0.10(-1.99%) |
Feb 15, 2023 | 5.133 | 5.552 | 4.933 | 5.033 | 86,524 | -0.17(-3.21%) |
Feb 14, 2023 | 5.307 | 5.309 | 5.133 | 5.200 | 4,228 | -0.10(-1.89%) |
Feb 13, 2023 | 5.567 | 5.567 | 5.200 | 5.300 | 1,780 | +0.00(+0.00%) |
Feb 10, 2023 | 5.500 | 5.813 | 5.267 | 5.300 | 5,613 | -0.33(-5.92%) |
Feb 09, 2023 | 5.767 | 5.883 | 5.595 | 5.633 | 2,125 | -0.10(-1.74%) |
Feb 08, 2023 | 6.200 | 6.200 | 5.667 | 5.733 | 1,920 | +0.05(+0.82%) |
Feb 07, 2023 | 6.000 | 6.000 | 5.667 | 5.687 | 2,378 | +0.02(+0.35%) |
Feb 06, 2023 | 5.900 | 5.933 | 5.333 | 5.667 | 4,839 | -0.47(-7.61%) |
Feb 03, 2023 | 6.167 | 6.600 | 6.133 | 6.133 | 9,541 | +0.03(+0.55%) |
Feb 02, 2023 | 6.033 | 6.233 | 5.902 | 6.100 | 9,198 | +0.03(+0.55%) |