Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.490 | 4.574 | 4.471 | 4.530 | 2,546,637 | +0.04(+0.88%) |
Apr 27, 2023 | 4.382 | 4.500 | 4.304 | 4.490 | 3,675,821 | +0.08(+1.78%) |
Apr 26, 2023 | 4.520 | 4.530 | 4.392 | 4.412 | 3,258,763 | -0.06(-1.32%) |
Apr 25, 2023 | 4.412 | 4.505 | 4.362 | 4.471 | 3,110,343 | +0.05(+1.11%) |
Apr 24, 2023 | 4.451 | 4.480 | 4.382 | 4.421 | 5,163,363 | +0.11(+2.51%) |
Apr 21, 2023 | 4.333 | 4.412 | 4.279 | 4.313 | 4,264,786 | -0.03(-0.68%) |
Apr 20, 2023 | 4.382 | 4.431 | 4.313 | 4.343 | 3,923,470 | +0.09(+2.08%) |
Apr 19, 2023 | 4.284 | 4.324 | 4.230 | 4.254 | 3,936,123 | -0.18(-3.99%) |
Apr 18, 2023 | 4.461 | 4.565 | 4.421 | 4.431 | 3,924,295 | +0.08(+1.81%) |
Apr 17, 2023 | 4.431 | 4.490 | 4.333 | 4.353 | 4,080,661 | -0.16(-3.49%) |
Apr 14, 2023 | 4.530 | 4.579 | 4.412 | 4.510 | 4,904,403 | -0.13(-2.75%) |
Apr 13, 2023 | 4.628 | 4.706 | 4.579 | 4.638 | 6,462,533 | +0.22(+4.89%) |
Apr 12, 2023 | 4.539 | 4.539 | 4.362 | 4.421 | 4,271,820 | +0.02(+0.45%) |
Apr 11, 2023 | 4.441 | 4.539 | 4.392 | 4.402 | 5,604,372 | +0.05(+1.13%) |
Apr 10, 2023 | 4.372 | 4.420 | 4.323 | 4.353 | 3,063,284 | -0.11(-2.42%) |
Apr 06, 2023 | 4.421 | 4.471 | 4.348 | 4.461 | 3,317,096 | +0.03(+0.67%) |
Apr 05, 2023 | 4.471 | 4.569 | 4.362 | 4.431 | 5,832,097 | +0.16(+3.68%) |
Apr 04, 2023 | 4.166 | 4.343 | 4.112 | 4.274 | 4,782,791 | +0.18(+4.32%) |
Apr 03, 2023 | 4.028 | 4.146 | 3.989 | 4.097 | 3,065,211 | +0.07(+1.71%) |
Mar 31, 2023 | 4.097 | 4.105 | 3.979 | 4.028 | 3,756,162 | -0.08(-1.91%) |
Mar 30, 2023 | 4.009 | 4.112 | 3.979 | 4.107 | 3,591,673 | +0.17(+4.24%) |
Mar 29, 2023 | 3.940 | 4.014 | 3.930 | 3.940 | 2,069,796 | -0.09(-2.20%) |
Mar 28, 2023 | 3.960 | 4.048 | 3.886 | 4.028 | 3,704,224 | +0.14(+3.54%) |
Mar 27, 2023 | 3.842 | 3.920 | 3.783 | 3.891 | 3,202,064 | -0.09(-2.22%) |
Mar 24, 2023 | 3.999 | 4.024 | 3.911 | 3.979 | 5,244,528 | +0.07(+1.76%) |
Mar 23, 2023 | 3.930 | 3.969 | 3.842 | 3.911 | 4,307,544 | +0.04(+1.02%) |
Mar 22, 2023 | 3.763 | 3.930 | 3.753 | 3.871 | 5,530,460 | +0.21(+5.63%) |
Mar 21, 2023 | 3.753 | 3.773 | 3.596 | 3.665 | 5,561,111 | -0.21(-5.33%) |
Mar 20, 2023 | 3.832 | 3.891 | 3.763 | 3.871 | 4,817,793 | +0.17(+4.51%) |
Mar 17, 2023 | 3.478 | 3.788 | 3.439 | 3.704 | 25,716,082 | +0.28(+8.33%) |
Mar 16, 2023 | 3.478 | 3.513 | 3.380 | 3.419 | 4,457,241 | -0.13(-3.60%) |
Mar 15, 2023 | 3.596 | 3.665 | 3.508 | 3.547 | 5,755,853 | +0.03(+0.84%) |
Mar 14, 2023 | 3.459 | 3.557 | 3.401 | 3.518 | 5,050,588 | +0.12(+3.47%) |
Mar 13, 2023 | 3.459 | 3.606 | 3.331 | 3.400 | 13,545,992 | +0.29(+9.49%) |
Mar 10, 2023 | 3.016 | 3.233 | 3.016 | 3.105 | 5,905,493 | +0.18(+6.04%) |
Mar 09, 2023 | 2.918 | 2.957 | 2.908 | 2.928 | 3,417,301 | +0.01(+0.34%) |
Mar 08, 2023 | 2.928 | 2.992 | 2.889 | 2.918 | 2,796,501 | +0.02(+0.68%) |
Mar 07, 2023 | 3.011 | 3.026 | 2.874 | 2.899 | 3,544,715 | -0.17(-5.45%) |
Mar 06, 2023 | 3.134 | 3.149 | 3.046 | 3.066 | 1,966,871 | -0.12(-3.70%) |
Mar 03, 2023 | 3.095 | 3.203 | 3.095 | 3.183 | 2,493,541 | +0.17(+5.54%) |
Mar 02, 2023 | 2.997 | 3.036 | 2.987 | 3.016 | 3,053,087 | -0.04(-1.29%) |
Mar 01, 2023 | 2.997 | 3.095 | 2.957 | 3.056 | 3,163,940 | +0.02(+0.65%) |
Feb 28, 2023 | 2.957 | 3.051 | 2.938 | 3.036 | 5,246,204 | +0.10(+3.34%) |
Feb 27, 2023 | 2.967 | 2.997 | 2.938 | 2.938 | 1,872,934 | +0.00(+0.00%) |
Feb 24, 2023 | 2.928 | 2.957 | 2.913 | 2.938 | 2,358,550 | -0.04(-1.32%) |
Feb 23, 2023 | 3.007 | 3.026 | 2.957 | 2.977 | 1,740,583 | +0.02(+0.66%) |
Feb 22, 2023 | 2.938 | 3.026 | 2.928 | 2.957 | 3,994,878 | -0.17(-5.35%) |
Feb 21, 2023 | 3.144 | 3.183 | 3.085 | 3.124 | 2,189,742 | -0.06(-1.85%) |
Feb 17, 2023 | 3.144 | 3.223 | 3.095 | 3.183 | 2,461,233 | +0.01(+0.31%) |
Feb 16, 2023 | 3.134 | 3.213 | 3.124 | 3.174 | 3,120,053 | -0.01(-0.31%) |
Feb 15, 2023 | 3.154 | 3.183 | 3.124 | 3.183 | 2,649,591 | -0.09(-2.70%) |
Feb 14, 2023 | 3.233 | 3.287 | 3.222 | 3.272 | 2,474,381 | +0.04(+1.22%) |
Feb 13, 2023 | 3.282 | 3.296 | 3.223 | 3.233 | 2,067,319 | -0.02(-0.60%) |
Feb 10, 2023 | 3.282 | 3.292 | 3.213 | 3.252 | 2,629,536 | -0.05(-1.49%) |
Feb 09, 2023 | 3.459 | 3.483 | 3.282 | 3.301 | 3,205,856 | -0.12(-3.45%) |
Feb 08, 2023 | 3.468 | 3.518 | 3.409 | 3.419 | 3,248,183 | -0.07(-1.97%) |
Feb 07, 2023 | 3.459 | 3.572 | 3.450 | 3.488 | 6,976,322 | +0.16(+4.72%) |
Feb 06, 2023 | 3.360 | 3.370 | 3.301 | 3.331 | 3,111,992 | -0.05(-1.45%) |
Feb 03, 2023 | 3.439 | 3.513 | 3.360 | 3.380 | 4,046,408 | -0.17(-4.71%) |
Feb 02, 2023 | 3.714 | 3.744 | 3.508 | 3.547 | 4,721,103 | -0.09(-2.43%) |