Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 4.670 | 25 | +0.23(+5.18%) | |||
Mar 29, 2023 | 4.440 | 4.562 | 4.440 | 4.440 | 1,959 | -0.01(-0.22%) |
Mar 24, 2023 | 4.450 | 128 | +0.00(+0.00%) | |||
Mar 23, 2023 | 4.470 | 4.680 | 4.450 | 4.450 | 9,959 | +0.00(+0.00%) |
Mar 22, 2023 | 4.476 | 4.476 | 4.450 | 4.450 | 5,804 | -0.10(-2.31%) |
Mar 21, 2023 | 4.450 | 4.555 | 4.450 | 4.555 | 6,226 | +0.04(+1.00%) |
Mar 17, 2023 | 4.510 | 83 | -0.21(-4.42%) | |||
Mar 16, 2023 | 4.701 | 4.719 | 4.680 | 4.719 | 768 | +0.27(+6.04%) |
Mar 15, 2023 | 4.610 | 4.620 | 4.450 | 4.450 | 15,627 | +0.00(+0.00%) |
Mar 14, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 936 | -0.10(-2.20%) |
Mar 13, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 454 | -0.00(-0.10%) |
Mar 10, 2023 | 4.580 | 4.580 | 4.440 | 4.554 | 24,889 | -0.05(-0.99%) |
Mar 09, 2023 | 4.735 | 4.735 | 4.600 | 4.600 | 654 | -0.07(-1.50%) |
Mar 08, 2023 | 4.580 | 4.710 | 4.580 | 4.670 | 1,241 | +0.04(+0.86%) |
Mar 07, 2023 | 4.701 | 4.701 | 4.630 | 4.630 | 2,458 | -0.07(-1.49%) |
Mar 06, 2023 | 4.760 | 4.760 | 4.610 | 4.700 | 4,516 | +0.05(+1.07%) |
Mar 03, 2023 | 4.580 | 4.650 | 4.580 | 4.650 | 4,035 | +0.04(+0.87%) |
Mar 01, 2023 | 4.610 | 75 | +0.03(+0.66%) | |||
Feb 28, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 2,324 | +0.00(+0.00%) |
Feb 27, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 940 | -0.01(-0.26%) |
Feb 24, 2023 | 4.590 | 4.592 | 4.590 | 4.592 | 922 | -0.10(-2.09%) |
Feb 23, 2023 | 4.623 | 4.690 | 4.623 | 4.690 | 709 | +0.09(+1.86%) |
Feb 22, 2023 | 4.670 | 4.680 | 4.600 | 4.604 | 8,018 | -0.05(-0.98%) |
Feb 21, 2023 | 4.630 | 4.748 | 4.620 | 4.650 | 2,790 | -0.04(-0.79%) |
Feb 17, 2023 | 4.730 | 4.730 | 4.620 | 4.687 | 3,453 | +0.04(+0.80%) |
Feb 16, 2023 | 4.630 | 4.790 | 4.630 | 4.650 | 3,907 | +0.04(+0.87%) |
Feb 15, 2023 | 4.595 | 4.665 | 4.590 | 4.610 | 5,143 | +0.02(+0.44%) |
Feb 14, 2023 | 4.500 | 4.590 | 4.484 | 4.590 | 13,841 | +0.28(+6.50%) |
Feb 13, 2023 | 4.380 | 4.400 | 4.310 | 4.310 | 7,006 | -0.07(-1.60%) |
Feb 10, 2023 | 4.380 | 4.380 | 4.380 | 4.380 | 238 | +0.01(+0.23%) |
Feb 09, 2023 | 4.370 | 4.380 | 4.370 | 4.370 | 2,054 | -0.03(-0.68%) |
Feb 08, 2023 | 4.300 | 4.400 | 4.300 | 4.400 | 2,772 | +0.08(+1.85%) |
Feb 07, 2023 | 4.280 | 4.360 | 4.280 | 4.320 | 4,204 | +0.03(+0.70%) |
Feb 06, 2023 | 4.240 | 4.314 | 4.230 | 4.290 | 6,946 | +0.01(+0.23%) |
Feb 03, 2023 | 4.248 | 4.280 | 4.230 | 4.280 | 1,324 | +0.00(+0.00%) |
Feb 02, 2023 | 4.240 | 4.300 | 4.230 | 4.280 | 11,760 | +0.03(+0.71%) |
Feb 01, 2023 | 4.260 | 4.440 | 4.230 | 4.250 | 6,754 | -0.11(-2.52%) |
Jan 31, 2023 | 4.400 | 4.400 | 4.120 | 4.360 | 42,552 | -0.04(-0.91%) |
Jan 30, 2023 | 4.840 | 4.840 | 4.400 | 4.400 | 30,743 | -0.47(-9.63%) |
Jan 27, 2023 | 4.740 | 4.869 | 4.690 | 4.869 | 7,914 | +0.18(+3.82%) |
Jan 26, 2023 | 4.690 | 4.690 | 4.690 | 4.690 | 203 | +0.14(+3.05%) |
Jan 25, 2023 | 4.551 | 4.551 | 4.551 | 4.551 | 284 | +0.02(+0.47%) |
Jan 24, 2023 | 4.590 | 4.590 | 4.510 | 4.530 | 2,846 | +0.01(+0.22%) |
Jan 23, 2023 | 4.580 | 4.750 | 4.520 | 4.520 | 7,554 | -0.03(-0.66%) |
Jan 20, 2023 | 4.530 | 4.550 | 4.473 | 4.550 | 3,027 | +0.02(+0.44%) |
Jan 19, 2023 | 4.490 | 4.530 | 4.490 | 4.530 | 580 | +0.07(+1.57%) |
Jan 18, 2023 | 4.450 | 4.485 | 4.450 | 4.460 | 1,434 | -0.01(-0.22%) |
Jan 17, 2023 | 4.487 | 4.487 | 4.450 | 4.470 | 792 | -0.09(-1.97%) |
Jan 12, 2023 | 4.560 | 0 | +0.14(+3.17%) | |||
Jan 11, 2023 | 4.530 | 4.530 | 4.420 | 4.420 | 889 | -0.06(-1.34%) |
Jan 10, 2023 | 4.480 | 4.480 | 4.480 | 4.480 | 604 | -0.11(-2.42%) |
Jan 09, 2023 | 4.591 | 4.591 | 4.591 | 4.591 | 808 | +0.17(+3.87%) |
Jan 06, 2023 | 4.521 | 4.521 | 4.400 | 4.420 | 12,408 | -0.04(-0.90%) |
Jan 04, 2023 | 4.460 | 2 | +0.00(+0.00%) |