Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.992 | 4.992 | 4.880 | 4.880 | 3,129 | +0.03(+0.62%) |
Apr 27, 2023 | 4.620 | 4.960 | 4.620 | 4.850 | 22,009 | +0.15(+3.19%) |
Apr 26, 2023 | 4.550 | 4.730 | 4.550 | 4.700 | 5,780 | +0.14(+3.07%) |
Apr 25, 2023 | 4.830 | 4.830 | 4.430 | 4.560 | 24,712 | -0.25(-5.20%) |
Apr 24, 2023 | 4.860 | 4.960 | 4.600 | 4.810 | 23,154 | -0.05(-1.03%) |
Apr 21, 2023 | 5.010 | 5.010 | 4.860 | 4.860 | 17,828 | -0.08(-1.62%) |
Apr 20, 2023 | 4.860 | 5.000 | 4.800 | 4.940 | 254,611 | +0.11(+2.28%) |
Apr 19, 2023 | 4.900 | 4.900 | 4.750 | 4.830 | 38,982 | -0.12(-2.42%) |
Apr 18, 2023 | 5.050 | 5.090 | 4.760 | 4.950 | 27,766 | -0.09(-1.79%) |
Apr 17, 2023 | 5.020 | 5.255 | 4.890 | 5.040 | 22,141 | -0.03(-0.59%) |
Apr 14, 2023 | 5.420 | 5.420 | 5.060 | 5.070 | 8,857 | -0.28(-5.23%) |
Apr 13, 2023 | 5.210 | 5.485 | 5.210 | 5.350 | 22,353 | +0.11(+2.20%) |
Apr 12, 2023 | 4.880 | 5.270 | 4.760 | 5.235 | 14,064 | +0.41(+8.39%) |
Apr 11, 2023 | 4.700 | 5.100 | 4.580 | 4.830 | 19,374 | +0.07(+1.47%) |
Apr 10, 2023 | 4.640 | 4.830 | 4.524 | 4.760 | 13,293 | -0.02(-0.42%) |
Apr 06, 2023 | 4.680 | 4.800 | 4.500 | 4.780 | 36,295 | +0.12(+2.58%) |
Apr 05, 2023 | 4.745 | 4.780 | 4.500 | 4.660 | 25,150 | -0.09(-1.89%) |
Apr 04, 2023 | 4.770 | 4.810 | 4.720 | 4.750 | 20,077 | -0.02(-0.42%) |
Apr 03, 2023 | 4.700 | 4.870 | 4.680 | 4.770 | 16,468 | +0.03(+0.63%) |
Mar 31, 2023 | 4.530 | 4.770 | 4.460 | 4.740 | 18,413 | +0.21(+4.64%) |
Mar 30, 2023 | 4.430 | 4.633 | 4.300 | 4.530 | 34,628 | +0.13(+2.95%) |
Mar 29, 2023 | 4.000 | 4.410 | 4.000 | 4.400 | 13,265 | +0.43(+10.83%) |
Mar 28, 2023 | 3.920 | 4.085 | 3.860 | 3.970 | 18,883 | +0.09(+2.32%) |
Mar 27, 2023 | 3.680 | 4.000 | 3.680 | 3.880 | 96,757 | +0.20(+5.43%) |
Mar 24, 2023 | 3.610 | 3.940 | 3.610 | 3.680 | 27,964 | -0.09(-2.39%) |
Mar 23, 2023 | 3.710 | 3.780 | 3.530 | 3.770 | 127,086 | -0.01(-0.26%) |
Mar 22, 2023 | 3.640 | 3.999 | 3.400 | 3.780 | 187,995 | +0.14(+3.85%) |
Mar 21, 2023 | 3.650 | 3.990 | 3.550 | 3.640 | 56,822 | -0.04(-1.09%) |
Mar 20, 2023 | 4.110 | 4.190 | 3.641 | 3.680 | 86,908 | -0.43(-10.46%) |
Mar 17, 2023 | 4.720 | 4.900 | 4.110 | 4.110 | 157,540 | -0.51(-11.04%) |
Mar 16, 2023 | 4.700 | 4.890 | 4.600 | 4.620 | 65,396 | -0.18(-3.75%) |
Mar 15, 2023 | 5.120 | 5.120 | 4.800 | 4.800 | 51,581 | -0.20(-4.00%) |
Mar 14, 2023 | 5.350 | 5.350 | 4.990 | 5.000 | 33,449 | -0.30(-5.66%) |
Mar 13, 2023 | 5.000 | 5.450 | 5.000 | 5.300 | 26,680 | +0.39(+7.94%) |
Mar 10, 2023 | 5.235 | 5.235 | 4.880 | 4.910 | 28,966 | -0.26(-5.03%) |
Mar 09, 2023 | 5.510 | 5.510 | 5.130 | 5.170 | 36,700 | -0.12(-2.27%) |
Mar 08, 2023 | 5.370 | 5.445 | 5.250 | 5.290 | 18,889 | -0.16(-2.94%) |
Mar 07, 2023 | 5.180 | 5.670 | 5.095 | 5.450 | 22,799 | +0.26(+5.01%) |
Mar 06, 2023 | 5.230 | 5.440 | 5.100 | 5.190 | 38,834 | -0.11(-2.08%) |
Mar 03, 2023 | 5.270 | 5.500 | 5.250 | 5.300 | 31,667 | -0.07(-1.30%) |
Mar 02, 2023 | 5.520 | 5.550 | 5.260 | 5.370 | 25,928 | -0.13(-2.36%) |
Mar 01, 2023 | 5.560 | 5.670 | 5.500 | 5.500 | 15,055 | -0.12(-2.14%) |
Feb 28, 2023 | 5.750 | 5.870 | 5.500 | 5.620 | 44,009 | -0.09(-1.58%) |
Feb 27, 2023 | 6.060 | 6.120 | 5.710 | 5.710 | 10,049 | -0.29(-4.83%) |
Feb 24, 2023 | 6.220 | 6.358 | 5.855 | 6.000 | 17,886 | -0.39(-6.10%) |
Feb 23, 2023 | 6.590 | 6.760 | 6.170 | 6.390 | 21,212 | -0.31(-4.63%) |
Feb 22, 2023 | 6.760 | 6.790 | 6.630 | 6.700 | 15,242 | -0.11(-1.62%) |
Feb 21, 2023 | 7.090 | 7.090 | 6.615 | 6.810 | 34,017 | -0.12(-1.73%) |
Feb 17, 2023 | 6.760 | 7.070 | 6.660 | 6.930 | 9,811 | +0.23(+3.43%) |
Feb 16, 2023 | 6.660 | 6.850 | 6.500 | 6.700 | 9,477 | -0.01(-0.15%) |
Feb 15, 2023 | 6.870 | 7.050 | 6.550 | 6.710 | 29,654 | -0.11(-1.61%) |
Feb 14, 2023 | 7.010 | 7.090 | 6.800 | 6.820 | 32,835 | -0.20(-2.85%) |
Feb 13, 2023 | 7.000 | 7.404 | 7.000 | 7.020 | 25,309 | +0.06(+0.86%) |
Feb 10, 2023 | 7.200 | 7.235 | 6.800 | 6.960 | 53,893 | -0.19(-2.66%) |
Feb 09, 2023 | 7.493 | 7.913 | 7.150 | 7.150 | 29,117 | -0.17(-2.32%) |
Feb 08, 2023 | 7.710 | 7.945 | 7.320 | 7.320 | 29,607 | -0.44(-5.67%) |
Feb 07, 2023 | 7.830 | 7.880 | 7.650 | 7.760 | 24,187 | +0.00(+0.00%) |
Feb 06, 2023 | 7.790 | 8.200 | 7.510 | 7.760 | 27,798 | +0.12(+1.57%) |
Feb 03, 2023 | 7.580 | 7.860 | 7.560 | 7.640 | 40,103 | +0.13(+1.73%) |
Feb 02, 2023 | 7.540 | 7.750 | 7.510 | 7.510 | 23,203 | -0.03(-0.40%) |