Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.410 | 4.610 | 4.410 | 4.610 | 116,721 | +0.20(+4.54%) |
Apr 27, 2023 | 4.230 | 4.440 | 4.210 | 4.410 | 107,640 | +0.21(+5.00%) |
Apr 26, 2023 | 4.030 | 4.250 | 3.990 | 4.200 | 85,402 | +0.16(+3.96%) |
Apr 25, 2023 | 4.120 | 4.150 | 3.910 | 4.040 | 117,538 | -0.12(-2.88%) |
Apr 24, 2023 | 4.180 | 4.180 | 4.020 | 4.160 | 166,452 | -0.06(-1.42%) |
Apr 21, 2023 | 4.310 | 4.310 | 4.120 | 4.220 | 185,097 | -0.12(-2.76%) |
Apr 20, 2023 | 4.450 | 4.470 | 4.340 | 4.340 | 85,029 | -0.15(-3.34%) |
Apr 19, 2023 | 4.560 | 4.560 | 4.460 | 4.490 | 78,053 | -0.08(-1.75%) |
Apr 18, 2023 | 4.690 | 4.740 | 4.570 | 4.570 | 88,441 | -0.11(-2.35%) |
Apr 17, 2023 | 4.850 | 4.880 | 4.680 | 4.680 | 110,077 | -0.20(-4.10%) |
Apr 14, 2023 | 4.930 | 4.940 | 4.860 | 4.880 | 121,847 | -0.03(-0.61%) |
Apr 13, 2023 | 4.820 | 4.960 | 4.750 | 4.910 | 212,945 | +0.11(+2.29%) |
Apr 12, 2023 | 4.700 | 4.820 | 4.640 | 4.800 | 99,152 | +0.11(+2.35%) |
Apr 11, 2023 | 4.610 | 4.770 | 4.531 | 4.690 | 162,781 | +0.06(+1.30%) |
Apr 10, 2023 | 4.450 | 4.670 | 4.450 | 4.630 | 52,268 | +0.08(+1.76%) |
Apr 06, 2023 | 4.580 | 4.640 | 4.460 | 4.550 | 50,725 | -0.06(-1.30%) |
Apr 05, 2023 | 4.630 | 4.630 | 4.550 | 4.610 | 42,256 | -0.05(-1.07%) |
Apr 04, 2023 | 4.690 | 4.730 | 4.610 | 4.660 | 104,131 | -0.03(-0.64%) |
Apr 03, 2023 | 4.790 | 4.790 | 4.583 | 4.690 | 178,603 | +0.00(+0.00%) |
Mar 31, 2023 | 4.470 | 4.700 | 4.450 | 4.690 | 170,784 | +0.25(+5.63%) |
Mar 30, 2023 | 4.490 | 4.620 | 4.320 | 4.440 | 179,568 | -0.02(-0.45%) |
Mar 29, 2023 | 4.570 | 4.590 | 4.440 | 4.460 | 76,205 | -0.08(-1.76%) |
Mar 28, 2023 | 4.490 | 4.565 | 4.470 | 4.540 | 73,893 | +0.03(+0.67%) |
Mar 27, 2023 | 4.650 | 4.650 | 4.510 | 4.510 | 46,896 | -0.14(-3.01%) |
Mar 24, 2023 | 4.570 | 4.660 | 4.535 | 4.650 | 27,795 | +0.00(+0.00%) |
Mar 23, 2023 | 4.580 | 4.671 | 4.460 | 4.650 | 59,828 | +0.07(+1.53%) |
Mar 22, 2023 | 4.700 | 4.700 | 4.560 | 4.580 | 64,907 | -0.09(-1.93%) |
Mar 21, 2023 | 4.540 | 4.680 | 4.460 | 4.670 | 44,397 | +0.17(+3.78%) |
Mar 20, 2023 | 4.630 | 4.630 | 4.470 | 4.500 | 35,245 | -0.11(-2.39%) |
Mar 17, 2023 | 4.470 | 4.640 | 4.410 | 4.610 | 100,481 | +0.07(+1.54%) |
Mar 16, 2023 | 4.500 | 4.610 | 4.500 | 4.540 | 69,341 | -0.03(-0.66%) |
Mar 15, 2023 | 4.550 | 4.660 | 4.545 | 4.570 | 84,693 | -0.09(-1.93%) |
Mar 14, 2023 | 4.580 | 4.750 | 4.550 | 4.660 | 128,620 | +0.06(+1.30%) |
Mar 13, 2023 | 4.610 | 4.620 | 4.516 | 4.600 | 143,817 | -0.09(-1.92%) |
Mar 10, 2023 | 4.770 | 4.800 | 4.610 | 4.690 | 94,559 | -0.10(-2.09%) |
Mar 09, 2023 | 4.840 | 4.840 | 4.670 | 4.790 | 217,737 | +0.02(+0.42%) |
Mar 08, 2023 | 4.720 | 4.810 | 4.570 | 4.770 | 103,030 | +0.07(+1.60%) |
Mar 07, 2023 | 4.730 | 4.750 | 4.565 | 4.695 | 45,532 | -0.00(-0.11%) |
Mar 06, 2023 | 4.700 | 4.700 | 4.540 | 4.700 | 50,775 | +0.05(+1.08%) |
Mar 03, 2023 | 4.590 | 4.660 | 4.480 | 4.650 | 28,649 | +0.04(+0.87%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.460 | 4.610 | 36,452 | -0.08(-1.71%) |
Mar 01, 2023 | 4.830 | 4.830 | 4.650 | 4.690 | 57,106 | -0.15(-3.10%) |
Feb 28, 2023 | 4.690 | 4.850 | 4.630 | 4.840 | 127,956 | +0.17(+3.64%) |
Feb 27, 2023 | 4.630 | 4.670 | 4.570 | 4.670 | 39,118 | +0.13(+2.86%) |
Feb 24, 2023 | 4.510 | 4.580 | 4.426 | 4.540 | 53,736 | -0.08(-1.73%) |
Feb 23, 2023 | 4.800 | 4.800 | 4.380 | 4.620 | 275,251 | -0.12(-2.53%) |
Feb 22, 2023 | 4.660 | 4.790 | 4.565 | 4.740 | 88,775 | +0.14(+3.04%) |
Feb 21, 2023 | 4.580 | 4.640 | 4.525 | 4.600 | 83,787 | +0.10(+2.22%) |
Feb 17, 2023 | 4.500 | 4.500 | 4.440 | 4.500 | 55,922 | -0.01(-0.22%) |
Feb 16, 2023 | 4.350 | 4.510 | 4.350 | 4.510 | 47,083 | +0.14(+3.20%) |
Feb 15, 2023 | 4.420 | 4.440 | 4.315 | 4.370 | 43,907 | -0.06(-1.35%) |
Feb 14, 2023 | 4.360 | 4.440 | 4.290 | 4.430 | 79,397 | +0.05(+1.14%) |
Feb 13, 2023 | 4.370 | 4.430 | 4.310 | 4.380 | 40,300 | +0.00(+0.00%) |
Feb 10, 2023 | 4.340 | 4.410 | 4.340 | 4.380 | 61,600 | +0.03(+0.69%) |
Feb 09, 2023 | 4.610 | 4.675 | 4.240 | 4.350 | 87,495 | -0.26(-5.64%) |
Feb 08, 2023 | 4.560 | 4.710 | 4.340 | 4.610 | 106,144 | -0.02(-0.43%) |
Feb 07, 2023 | 4.460 | 4.720 | 4.460 | 4.630 | 269,811 | +0.05(+1.09%) |
Feb 06, 2023 | 4.500 | 4.620 | 4.430 | 4.580 | 340,666 | +0.11(+2.46%) |
Feb 03, 2023 | 4.100 | 4.580 | 4.050 | 4.470 | 593,538 | +0.50(+12.59%) |
Feb 02, 2023 | 3.790 | 3.970 | 3.700 | 3.970 | 368,660 | +0.23(+6.15%) |