Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.615 | 4.809 | 4.615 | 4.795 | 1,336,139 | +0.14(+3.05%) |
Apr 27, 2023 | 4.473 | 4.729 | 4.435 | 4.653 | 1,890,606 | +0.24(+5.36%) |
Apr 26, 2023 | 4.435 | 4.549 | 4.312 | 4.416 | 1,346,495 | -0.01(-0.21%) |
Apr 25, 2023 | 4.596 | 4.596 | 4.426 | 4.426 | 1,720,038 | -0.18(-3.91%) |
Apr 24, 2023 | 4.634 | 4.648 | 4.549 | 4.606 | 844,501 | -0.01(-0.21%) |
Apr 21, 2023 | 4.663 | 4.691 | 4.587 | 4.615 | 1,309,712 | -0.04(-0.81%) |
Apr 20, 2023 | 4.653 | 4.776 | 4.653 | 4.653 | 1,685,305 | -0.05(-1.01%) |
Apr 19, 2023 | 4.843 | 4.852 | 4.663 | 4.700 | 2,976,803 | -0.15(-3.13%) |
Apr 18, 2023 | 5.080 | 5.080 | 4.824 | 4.852 | 1,677,882 | -0.23(-4.48%) |
Apr 17, 2023 | 5.051 | 5.098 | 4.999 | 5.080 | 1,647,617 | -0.01(-0.19%) |
Apr 14, 2023 | 5.231 | 5.231 | 5.032 | 5.089 | 1,578,994 | -0.10(-2.01%) |
Apr 13, 2023 | 5.127 | 5.250 | 5.089 | 5.193 | 1,870,582 | +0.12(+2.43%) |
Apr 12, 2023 | 5.345 | 5.364 | 5.051 | 5.070 | 1,781,004 | -0.24(-4.46%) |
Apr 11, 2023 | 5.203 | 5.364 | 5.203 | 5.307 | 3,041,337 | +0.12(+2.38%) |
Apr 10, 2023 | 4.937 | 5.222 | 4.852 | 5.184 | 2,032,157 | +0.20(+3.99%) |
Apr 06, 2023 | 4.871 | 5.080 | 4.871 | 4.985 | 3,107,470 | +0.10(+2.14%) |
Apr 05, 2023 | 5.013 | 5.075 | 4.866 | 4.880 | 2,145,161 | -0.17(-3.38%) |
Apr 04, 2023 | 4.928 | 5.080 | 4.928 | 5.051 | 2,383,989 | +0.13(+2.70%) |
Apr 03, 2023 | 5.023 | 5.023 | 4.862 | 4.918 | 1,323,546 | -0.09(-1.89%) |
Mar 31, 2023 | 5.061 | 5.061 | 4.920 | 5.013 | 3,485,578 | -0.02(-0.38%) |
Mar 30, 2023 | 4.909 | 5.061 | 4.876 | 5.032 | 2,049,022 | +0.15(+3.11%) |
Mar 29, 2023 | 4.691 | 4.904 | 4.681 | 4.880 | 3,818,937 | +0.25(+5.32%) |
Mar 28, 2023 | 4.520 | 4.653 | 4.520 | 4.634 | 1,851,391 | +0.10(+2.30%) |
Mar 27, 2023 | 4.454 | 4.563 | 4.454 | 4.530 | 2,534,293 | +0.09(+1.92%) |
Mar 24, 2023 | 4.302 | 4.464 | 4.293 | 4.445 | 3,283,202 | +0.10(+2.40%) |
Mar 23, 2023 | 4.378 | 4.445 | 4.317 | 4.340 | 1,843,323 | +0.00(+0.00%) |
Mar 22, 2023 | 4.397 | 4.492 | 4.340 | 4.340 | 1,720,249 | -0.07(-1.51%) |
Mar 21, 2023 | 4.302 | 4.454 | 4.246 | 4.407 | 1,714,847 | +0.15(+3.56%) |
Mar 20, 2023 | 4.302 | 4.359 | 4.208 | 4.255 | 4,108,603 | -0.05(-1.10%) |
Mar 17, 2023 | 4.340 | 4.340 | 4.153 | 4.302 | 3,343,584 | -0.06(-1.30%) |
Mar 16, 2023 | 4.359 | 4.397 | 4.274 | 4.359 | 1,723,292 | -0.01(-0.22%) |
Mar 15, 2023 | 4.340 | 4.407 | 4.265 | 4.369 | 2,433,300 | -0.08(-1.71%) |
Mar 14, 2023 | 4.539 | 4.549 | 4.407 | 4.445 | 1,694,149 | +0.04(+0.86%) |
Mar 13, 2023 | 4.501 | 4.549 | 4.369 | 4.407 | 2,030,408 | -0.16(-3.53%) |
Mar 10, 2023 | 4.729 | 4.743 | 4.530 | 4.568 | 2,115,856 | -0.16(-3.41%) |
Mar 09, 2023 | 4.937 | 4.975 | 4.729 | 4.729 | 2,108,563 | -0.27(-5.31%) |
Mar 08, 2023 | 5.004 | 5.042 | 4.928 | 4.994 | 1,122,442 | -0.01(-0.19%) |
Mar 07, 2023 | 5.165 | 5.174 | 4.975 | 5.004 | 1,734,750 | -0.16(-3.12%) |
Mar 06, 2023 | 5.117 | 5.279 | 5.103 | 5.165 | 1,740,789 | +0.05(+0.93%) |
Mar 03, 2023 | 5.013 | 5.155 | 5.008 | 5.117 | 2,155,175 | +0.15(+3.05%) |
Mar 02, 2023 | 4.776 | 5.004 | 4.753 | 4.966 | 2,754,576 | +0.15(+3.15%) |
Mar 01, 2023 | 4.738 | 4.857 | 4.738 | 4.814 | 2,047,350 | +0.11(+2.42%) |
Feb 28, 2023 | 4.899 | 4.899 | 4.653 | 4.700 | 5,404,733 | -0.25(-4.98%) |
Feb 27, 2023 | 4.890 | 5.013 | 4.748 | 4.947 | 2,871,312 | +0.10(+2.15%) |
Feb 24, 2023 | 5.260 | 5.345 | 4.724 | 4.843 | 8,708,076 | -0.62(-11.28%) |
Feb 23, 2023 | 5.449 | 5.487 | 5.354 | 5.459 | 2,484,005 | +0.06(+1.05%) |
Feb 22, 2023 | 5.326 | 5.487 | 5.326 | 5.402 | 3,059,491 | +0.11(+2.15%) |
Feb 21, 2023 | 5.582 | 5.582 | 5.217 | 5.288 | 4,954,180 | -0.27(-4.94%) |
Feb 17, 2023 | 5.506 | 5.563 | 5.430 | 5.563 | 3,721,487 | +0.01(+0.17%) |
Feb 16, 2023 | 5.449 | 5.648 | 5.340 | 5.553 | 3,667,004 | +0.06(+1.03%) |
Feb 15, 2023 | 5.392 | 5.496 | 5.326 | 5.496 | 3,564,853 | +0.00(+0.00%) |
Feb 14, 2023 | 5.629 | 5.771 | 5.487 | 5.496 | 3,620,377 | -0.09(-1.69%) |
Feb 13, 2023 | 5.421 | 5.591 | 5.383 | 5.591 | 1,851,992 | +0.19(+3.51%) |
Feb 10, 2023 | 5.335 | 5.411 | 5.297 | 5.402 | 2,314,914 | +0.04(+0.71%) |
Feb 09, 2023 | 5.496 | 5.544 | 5.335 | 5.364 | 1,773,461 | -0.08(-1.39%) |
Feb 08, 2023 | 5.449 | 5.534 | 5.373 | 5.440 | 1,413,973 | -0.01(-0.17%) |
Feb 07, 2023 | 5.553 | 5.648 | 5.411 | 5.449 | 2,623,087 | -0.05(-0.86%) |
Feb 06, 2023 | 5.743 | 5.767 | 5.496 | 5.496 | 1,943,806 | -0.33(-5.69%) |
Feb 03, 2023 | 5.970 | 5.980 | 5.790 | 5.828 | 2,609,064 | -0.25(-4.06%) |
Feb 02, 2023 | 6.198 | 6.226 | 6.008 | 6.075 | 3,145,955 | -0.05(-0.77%) |