Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.753 | 4.791 | 4.697 | 4.744 | 9,568,619 | -0.02(-0.39%) |
Apr 27, 2023 | 4.706 | 4.772 | 4.631 | 4.762 | 10,220,686 | +0.07(+1.40%) |
Apr 26, 2023 | 4.772 | 4.800 | 4.697 | 4.697 | 11,480,564 | -0.02(-0.40%) |
Apr 25, 2023 | 4.678 | 4.734 | 4.612 | 4.715 | 11,086,117 | +0.00(+0.00%) |
Apr 24, 2023 | 4.659 | 4.725 | 4.622 | 4.715 | 11,069,569 | +0.06(+1.21%) |
Apr 21, 2023 | 4.715 | 4.734 | 4.612 | 4.659 | 15,136,595 | -0.11(-2.36%) |
Apr 20, 2023 | 4.772 | 4.814 | 4.753 | 4.772 | 13,062,369 | +0.03(+0.59%) |
Apr 19, 2023 | 4.744 | 4.823 | 4.734 | 4.744 | 11,387,317 | -0.12(-2.51%) |
Apr 18, 2023 | 4.885 | 4.988 | 4.847 | 4.866 | 10,910,107 | +0.02(+0.39%) |
Apr 17, 2023 | 4.960 | 4.978 | 4.838 | 4.847 | 13,846,199 | -0.17(-3.37%) |
Apr 14, 2023 | 4.894 | 5.035 | 4.847 | 5.016 | 21,785,040 | +0.02(+0.38%) |
Apr 13, 2023 | 4.931 | 5.025 | 4.922 | 4.997 | 20,504,800 | +0.15(+3.10%) |
Apr 12, 2023 | 4.931 | 4.969 | 4.809 | 4.847 | 14,387,627 | +0.02(+0.39%) |
Apr 11, 2023 | 4.772 | 4.866 | 4.734 | 4.828 | 15,411,714 | +0.15(+3.21%) |
Apr 10, 2023 | 4.650 | 4.697 | 4.593 | 4.678 | 10,824,022 | -0.06(-1.19%) |
Apr 06, 2023 | 4.678 | 4.744 | 4.631 | 4.734 | 12,879,518 | -0.01(-0.20%) |
Apr 05, 2023 | 4.791 | 4.800 | 4.612 | 4.744 | 17,901,238 | -0.02(-0.39%) |
Apr 04, 2023 | 4.481 | 4.791 | 4.457 | 4.762 | 25,647,350 | +0.29(+6.51%) |
Apr 03, 2023 | 4.443 | 4.556 | 4.378 | 4.471 | 17,556,246 | +0.05(+1.06%) |
Mar 31, 2023 | 4.471 | 4.499 | 4.387 | 4.424 | 14,644,152 | -0.04(-0.84%) |
Mar 30, 2023 | 4.462 | 4.471 | 4.382 | 4.462 | 15,922,284 | +0.03(+0.64%) |
Mar 29, 2023 | 4.283 | 4.481 | 4.274 | 4.434 | 24,600,012 | +0.12(+2.83%) |
Mar 28, 2023 | 4.152 | 4.330 | 4.100 | 4.312 | 26,209,698 | +0.16(+3.85%) |
Mar 27, 2023 | 3.973 | 4.161 | 3.964 | 4.152 | 18,186,888 | +0.06(+1.38%) |
Mar 24, 2023 | 4.030 | 4.133 | 3.983 | 4.095 | 14,387,710 | +0.08(+2.11%) |
Mar 23, 2023 | 3.992 | 4.039 | 3.926 | 4.011 | 14,804,653 | +0.08(+1.91%) |
Mar 22, 2023 | 3.898 | 3.992 | 3.842 | 3.936 | 20,415,148 | +0.04(+0.96%) |
Mar 21, 2023 | 3.945 | 3.955 | 3.842 | 3.898 | 18,488,622 | -0.11(-2.81%) |
Mar 20, 2023 | 3.917 | 4.020 | 3.870 | 4.011 | 23,645,730 | +0.13(+3.39%) |
Mar 17, 2023 | 3.654 | 3.898 | 3.607 | 3.879 | 43,216,616 | +0.28(+7.83%) |
Mar 16, 2023 | 3.598 | 3.607 | 3.476 | 3.598 | 20,875,740 | +0.01(+0.26%) |
Mar 15, 2023 | 3.645 | 3.687 | 3.513 | 3.588 | 18,666,280 | +0.00(+0.00%) |
Mar 14, 2023 | 3.569 | 3.598 | 3.504 | 3.588 | 11,969,885 | +0.03(+0.79%) |
Mar 13, 2023 | 3.466 | 3.607 | 3.429 | 3.560 | 33,658,496 | +0.27(+8.29%) |
Mar 10, 2023 | 3.278 | 3.417 | 3.269 | 3.288 | 16,334,991 | +0.08(+2.34%) |
Mar 09, 2023 | 3.278 | 3.306 | 3.194 | 3.213 | 7,644,261 | -0.04(-1.16%) |
Mar 08, 2023 | 3.306 | 3.344 | 3.231 | 3.250 | 10,775,409 | -0.03(-0.86%) |
Mar 07, 2023 | 3.400 | 3.410 | 3.255 | 3.278 | 15,514,427 | -0.10(-3.02%) |
Mar 06, 2023 | 3.426 | 3.459 | 3.362 | 3.380 | 9,754,104 | -0.07(-2.13%) |
Mar 03, 2023 | 3.482 | 3.491 | 3.426 | 3.454 | 9,227,575 | +0.02(+0.54%) |
Mar 02, 2023 | 3.417 | 3.445 | 3.394 | 3.436 | 12,219,966 | -0.02(-0.53%) |
Mar 01, 2023 | 3.436 | 3.500 | 3.399 | 3.454 | 14,983,683 | +0.08(+2.46%) |
Feb 28, 2023 | 3.353 | 3.417 | 3.325 | 3.371 | 12,246,095 | +0.03(+0.83%) |
Feb 27, 2023 | 3.353 | 3.390 | 3.334 | 3.343 | 11,167,818 | +0.01(+0.28%) |
Feb 24, 2023 | 3.325 | 3.353 | 3.288 | 3.334 | 15,409,961 | -0.05(-1.36%) |
Feb 23, 2023 | 3.426 | 3.440 | 3.343 | 3.380 | 17,110,896 | -0.03(-0.81%) |
Feb 22, 2023 | 3.463 | 3.486 | 3.372 | 3.408 | 22,295,718 | -0.08(-2.37%) |
Feb 21, 2023 | 3.518 | 3.583 | 3.482 | 3.491 | 14,403,417 | -0.06(-1.81%) |
Feb 17, 2023 | 3.583 | 3.583 | 3.463 | 3.555 | 22,017,736 | -0.06(-1.78%) |
Feb 16, 2023 | 3.657 | 3.662 | 3.472 | 3.620 | 25,861,248 | +0.00(+0.00%) |
Feb 15, 2023 | 3.749 | 3.749 | 3.592 | 3.620 | 19,420,984 | -0.20(-5.30%) |
Feb 14, 2023 | 3.832 | 3.878 | 3.758 | 3.822 | 12,551,004 | -0.03(-0.72%) |
Feb 13, 2023 | 3.850 | 3.887 | 3.795 | 3.850 | 10,795,671 | -0.01(-0.24%) |
Feb 10, 2023 | 3.924 | 3.942 | 3.813 | 3.859 | 15,737,083 | -0.06(-1.41%) |
Feb 09, 2023 | 4.053 | 4.071 | 3.896 | 3.915 | 12,022,366 | -0.07(-1.85%) |
Feb 08, 2023 | 4.062 | 4.071 | 3.979 | 3.988 | 10,135,577 | -0.05(-1.14%) |
Feb 07, 2023 | 4.034 | 4.090 | 3.970 | 4.034 | 10,991,527 | +0.03(+0.69%) |
Feb 06, 2023 | 4.025 | 4.062 | 3.974 | 4.007 | 15,385,107 | -0.03(-0.68%) |
Feb 03, 2023 | 4.099 | 4.136 | 4.007 | 4.034 | 19,509,366 | -0.20(-4.78%) |
Feb 02, 2023 | 4.394 | 4.421 | 4.200 | 4.237 | 14,587,680 | -0.13(-2.95%) |