Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.000 | 4.194 | 3.620 | 3.888 | 13,556 | -0.05(-1.27%) |
Apr 27, 2023 | 4.368 | 4.368 | 3.872 | 3.938 | 3,883 | -0.02(-0.61%) |
Apr 26, 2023 | 3.962 | 4.400 | 3.900 | 3.962 | 30,688 | +0.02(+0.46%) |
Apr 25, 2023 | 4.200 | 4.200 | 3.874 | 3.944 | 2,003 | -0.10(-2.52%) |
Apr 24, 2023 | 4.400 | 4.400 | 3.998 | 4.046 | 2,463 | -0.05(-1.27%) |
Apr 21, 2023 | 3.802 | 4.240 | 3.802 | 4.098 | 3,765 | +0.10(+2.40%) |
Apr 20, 2023 | 4.178 | 4.300 | 3.880 | 4.002 | 5,162 | +0.08(+2.09%) |
Apr 19, 2023 | 3.952 | 4.200 | 3.870 | 3.920 | 9,716 | -0.17(-4.11%) |
Apr 18, 2023 | 4.000 | 4.800 | 3.844 | 4.088 | 43,012 | +0.09(+2.25%) |
Apr 17, 2023 | 4.044 | 4.410 | 3.938 | 3.998 | 6,487 | -0.40(-9.01%) |
Apr 14, 2023 | 4.400 | 4.496 | 4.012 | 4.394 | 7,082 | +0.06(+1.29%) |
Apr 13, 2023 | 4.400 | 4.656 | 4.080 | 4.338 | 9,540 | -0.32(-6.83%) |
Apr 12, 2023 | 4.400 | 4.700 | 4.360 | 4.656 | 3,096 | -0.01(-0.30%) |
Apr 11, 2023 | 4.400 | 4.796 | 4.420 | 4.670 | 2,462 | +0.23(+5.09%) |
Apr 10, 2023 | 4.684 | 5.180 | 4.440 | 4.444 | 4,635 | -0.56(-11.12%) |
Apr 06, 2023 | 5.000 | 5.240 | 4.752 | 5.000 | 5,331 | +0.17(+3.61%) |
Apr 05, 2023 | 4.816 | 5.598 | 4.800 | 4.826 | 2,432 | -0.14(-2.82%) |
Apr 04, 2023 | 5.400 | 5.400 | 4.740 | 4.966 | 2,952 | -0.43(-8.04%) |
Apr 03, 2023 | 5.400 | 5.840 | 4.440 | 5.400 | 11,166 | -1.60(-22.86%) |
Mar 31, 2023 | 5.200 | 7.200 | 4.912 | 7.000 | 26,519 | +2.08(+42.28%) |
Mar 30, 2023 | 5.250 | 5.398 | 4.920 | 4.920 | 1,791 | -0.08(-1.60%) |
Mar 29, 2023 | 4.800 | 5.408 | 4.772 | 5.000 | 2,229 | -0.04(-0.83%) |
Mar 28, 2023 | 4.800 | 5.400 | 4.800 | 5.042 | 1,553 | +0.48(+10.57%) |
Mar 27, 2023 | 4.830 | 5.250 | 4.560 | 4.560 | 4,016 | -0.04(-0.87%) |
Mar 24, 2023 | 4.800 | 4.980 | 4.520 | 4.600 | 1,232 | -0.40(-7.96%) |
Mar 23, 2023 | 4.800 | 5.200 | 4.702 | 4.998 | 775 | +0.00(+0.04%) |
Mar 22, 2023 | 4.600 | 4.998 | 4.600 | 4.996 | 419 | +0.20(+4.13%) |
Mar 21, 2023 | 4.800 | 5.298 | 4.500 | 4.798 | 1,865 | +0.22(+4.90%) |
Mar 20, 2023 | 5.228 | 5.398 | 4.440 | 4.574 | 4,612 | -0.69(-13.11%) |
Mar 17, 2023 | 5.300 | 5.596 | 4.962 | 5.264 | 3,006 | +0.01(+0.15%) |
Mar 16, 2023 | 5.360 | 5.800 | 5.180 | 5.256 | 2,582 | +0.05(+1.04%) |
Mar 15, 2023 | 5.400 | 5.462 | 5.202 | 5.202 | 752 | +0.00(+0.00%) |
Mar 14, 2023 | 5.300 | 6.000 | 5.202 | 5.202 | 3,296 | -0.20(-3.67%) |
Mar 13, 2023 | 5.740 | 5.740 | 5.400 | 5.400 | 1,024 | -0.07(-1.21%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.440 | 5.466 | 1,502 | -0.13(-2.39%) |
Mar 09, 2023 | 6.000 | 6.100 | 5.600 | 5.600 | 1,314 | -0.16(-2.74%) |
Mar 08, 2023 | 6.000 | 6.000 | 5.442 | 5.758 | 1,222 | +0.16(+2.82%) |
Mar 07, 2023 | 5.602 | 6.000 | 5.440 | 5.600 | 1,071 | -0.20(-3.45%) |
Mar 06, 2023 | 6.000 | 6.000 | 5.680 | 5.800 | 1,682 | -0.04(-0.62%) |
Mar 03, 2023 | 5.876 | 6.000 | 5.598 | 5.836 | 758 | +0.24(+4.25%) |
Mar 02, 2023 | 6.000 | 6.000 | 5.444 | 5.598 | 1,327 | +0.19(+3.59%) |
Mar 01, 2023 | 5.600 | 5.702 | 5.260 | 5.404 | 1,822 | -0.29(-5.16%) |
Feb 28, 2023 | 5.596 | 6.000 | 5.212 | 5.698 | 4,906 | +0.34(+6.39%) |
Feb 27, 2023 | 5.440 | 5.440 | 5.220 | 5.356 | 1,632 | +0.04(+0.83%) |
Feb 24, 2023 | 5.800 | 5.800 | 5.220 | 5.312 | 1,708 | -0.21(-3.80%) |
Feb 23, 2023 | 5.900 | 6.200 | 5.440 | 5.522 | 1,669 | -0.28(-4.79%) |
Feb 22, 2023 | 5.600 | 5.900 | 5.400 | 5.800 | 1,863 | +0.19(+3.35%) |
Feb 21, 2023 | 6.230 | 6.230 | 5.600 | 5.612 | 2,161 | -0.32(-5.43%) |
Feb 17, 2023 | 6.600 | 6.600 | 5.800 | 5.934 | 2,613 | -0.07(-1.13%) |
Feb 16, 2023 | 6.700 | 6.700 | 5.886 | 6.002 | 1,529 | -0.69(-10.26%) |
Feb 15, 2023 | 6.460 | 6.800 | 6.002 | 6.688 | 4,579 | +0.09(+1.36%) |
Feb 14, 2023 | 6.300 | 6.600 | 5.802 | 6.598 | 1,428 | +0.78(+13.37%) |
Feb 13, 2023 | 6.930 | 6.930 | 5.820 | 5.820 | 2,250 | -0.62(-9.63%) |
Feb 10, 2023 | 6.800 | 6.800 | 6.000 | 6.440 | 2,392 | +0.44(+7.33%) |
Feb 09, 2023 | 7.300 | 7.300 | 6.000 | 6.000 | 4,652 | -1.05(-14.89%) |
Feb 08, 2023 | 7.600 | 7.502 | 6.738 | 7.050 | 6,470 | -0.45(-6.00%) |
Feb 07, 2023 | 7.566 | 7.876 | 7.380 | 7.500 | 5,476 | -0.30(-3.85%) |
Feb 06, 2023 | 9.200 | 9.798 | 7.200 | 7.800 | 15,289 | -1.28(-14.10%) |
Feb 03, 2023 | 7.200 | 9.880 | 7.000 | 9.080 | 103,048 | +1.72(+23.40%) |
Feb 02, 2023 | 5.564 | 10.39 | 5.264 | 7.358 | 294,639 | +1.81(+32.53%) |