Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.668 | 4.737 | 4.251 | 4.320 | 1,303,208 | -0.23(-5.02%) |
May 05, 2023 | 4.509 | 5.055 | 4.439 | 4.549 | 2,125,961 | +0.38(+9.05%) |
May 04, 2023 | 4.250 | 4.418 | 3.914 | 4.171 | 2,450,493 | -0.22(-4.96%) |
May 03, 2023 | 4.755 | 4.794 | 4.330 | 4.389 | 1,956,295 | -0.36(-7.50%) |
May 02, 2023 | 5.516 | 5.545 | 4.621 | 4.745 | 2,175,622 | -0.83(-14.89%) |
May 01, 2023 | 6.188 | 6.297 | 5.565 | 5.575 | 1,366,072 | -0.64(-10.33%) |
Apr 28, 2023 | 6.366 | 6.445 | 6.109 | 6.217 | 766,529 | -0.20(-3.08%) |
Apr 27, 2023 | 6.119 | 6.514 | 5.990 | 6.415 | 1,381,200 | +0.42(+6.92%) |
Apr 26, 2023 | 5.951 | 6.227 | 5.832 | 6.000 | 1,335,418 | +0.07(+1.17%) |
Apr 25, 2023 | 6.395 | 6.395 | 5.862 | 5.931 | 1,763,076 | -0.61(-9.37%) |
Apr 24, 2023 | 6.633 | 6.751 | 6.494 | 6.544 | 591,115 | -0.09(-1.34%) |
Apr 21, 2023 | 6.593 | 6.672 | 6.455 | 6.633 | 680,608 | -0.01(-0.15%) |
Apr 20, 2023 | 6.900 | 6.959 | 6.563 | 6.643 | 616,428 | -0.38(-5.35%) |
Apr 19, 2023 | 6.415 | 7.087 | 6.415 | 7.018 | 1,034,356 | +0.50(+7.74%) |
Apr 18, 2023 | 6.840 | 6.865 | 6.366 | 6.514 | 552,368 | -0.33(-4.77%) |
Apr 17, 2023 | 6.326 | 6.850 | 6.030 | 6.840 | 1,414,996 | +0.45(+7.12%) |
Apr 14, 2023 | 6.722 | 6.781 | 6.336 | 6.386 | 864,067 | -0.18(-2.71%) |
Apr 13, 2023 | 6.583 | 6.608 | 6.346 | 6.563 | 707,768 | +0.05(+0.76%) |
Apr 12, 2023 | 6.850 | 6.850 | 6.470 | 6.514 | 824,640 | -0.26(-3.80%) |
Apr 11, 2023 | 6.830 | 6.830 | 6.633 | 6.771 | 697,255 | +0.04(+0.59%) |
Apr 10, 2023 | 6.623 | 6.791 | 6.460 | 6.731 | 1,136,586 | +0.05(+0.74%) |
Apr 06, 2023 | 6.771 | 6.840 | 6.593 | 6.682 | 685,281 | -0.02(-0.29%) |
Apr 05, 2023 | 6.652 | 6.830 | 6.465 | 6.702 | 793,409 | -0.13(-1.88%) |
Apr 04, 2023 | 7.245 | 7.245 | 6.733 | 6.830 | 1,716,707 | -0.40(-5.47%) |
Apr 03, 2023 | 7.423 | 7.759 | 7.117 | 7.226 | 1,342,013 | -0.14(-1.88%) |
Mar 31, 2023 | 7.414 | 7.532 | 7.166 | 7.364 | 1,244,063 | +0.02(+0.27%) |
Mar 30, 2023 | 7.908 | 7.997 | 7.290 | 7.344 | 1,543,341 | -0.51(-6.54%) |
Mar 29, 2023 | 7.463 | 7.868 | 7.354 | 7.858 | 1,520,135 | +0.46(+6.28%) |
Mar 28, 2023 | 7.364 | 7.626 | 7.095 | 7.394 | 1,583,611 | +0.04(+0.54%) |
Mar 27, 2023 | 7.552 | 7.799 | 7.344 | 7.354 | 1,271,710 | +0.12(+1.64%) |
Mar 24, 2023 | 6.623 | 7.285 | 6.435 | 7.236 | 1,873,768 | +0.50(+7.49%) |
Mar 23, 2023 | 7.512 | 7.512 | 6.484 | 6.731 | 1,340,926 | -0.65(-8.84%) |
Mar 22, 2023 | 7.759 | 7.938 | 7.374 | 7.384 | 1,306,920 | -0.36(-4.60%) |
Mar 21, 2023 | 7.730 | 8.303 | 7.527 | 7.740 | 2,206,116 | +0.56(+7.85%) |
Mar 20, 2023 | 7.671 | 7.878 | 7.119 | 7.176 | 1,897,464 | -0.34(-4.47%) |
Mar 17, 2023 | 8.412 | 8.412 | 7.236 | 7.512 | 4,434,948 | -1.08(-12.54%) |
Mar 16, 2023 | 9.005 | 9.124 | 8.216 | 8.590 | 1,867,568 | -0.72(-7.75%) |
Mar 15, 2023 | 8.471 | 9.422 | 8.387 | 9.311 | 1,671,331 | +0.27(+2.95%) |
Mar 14, 2023 | 9.687 | 9.895 | 8.797 | 9.044 | 2,854,136 | +1.38(+18.06%) |
Mar 13, 2023 | 10.33 | 10.37 | 7.443 | 7.661 | 4,559,329 | -3.79(-33.07%) |
Mar 10, 2023 | 12.17 | 12.36 | 11.29 | 11.45 | 1,081,610 | -1.15(-9.10%) |
Mar 09, 2023 | 13.69 | 13.73 | 12.54 | 12.59 | 624,341 | -1.22(-8.80%) |
Mar 08, 2023 | 13.85 | 13.94 | 13.64 | 13.81 | 415,382 | +0.01(+0.07%) |
Mar 07, 2023 | 14.47 | 14.61 | 13.77 | 13.80 | 641,565 | -0.75(-5.16%) |
Mar 06, 2023 | 14.78 | 14.83 | 14.52 | 14.55 | 420,152 | -0.21(-1.41%) |
Mar 03, 2023 | 14.74 | 14.81 | 14.55 | 14.76 | 269,196 | +0.15(+1.02%) |
Mar 02, 2023 | 14.63 | 14.68 | 14.49 | 14.61 | 305,901 | -0.14(-0.94%) |