Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.520 | 4.850 | 4.520 | 4.810 | 148,199 | +0.26(+5.71%) |
Apr 27, 2023 | 4.450 | 4.630 | 4.410 | 4.550 | 71,717 | +0.11(+2.48%) |
Apr 26, 2023 | 4.280 | 4.460 | 4.280 | 4.440 | 76,089 | +0.03(+0.68%) |
Apr 25, 2023 | 4.410 | 4.480 | 4.150 | 4.410 | 172,508 | +0.00(+0.00%) |
Apr 24, 2023 | 4.530 | 4.549 | 4.360 | 4.410 | 128,645 | -0.21(-4.55%) |
Apr 21, 2023 | 4.590 | 4.640 | 4.360 | 4.620 | 144,216 | +0.00(+0.00%) |
Apr 20, 2023 | 4.640 | 4.720 | 4.620 | 4.620 | 63,102 | +0.00(+0.00%) |
Apr 19, 2023 | 4.600 | 4.730 | 4.515 | 4.620 | 77,173 | -0.08(-1.70%) |
Apr 18, 2023 | 4.590 | 4.830 | 4.562 | 4.700 | 92,845 | +0.09(+1.95%) |
Apr 17, 2023 | 4.820 | 4.825 | 4.510 | 4.610 | 250,959 | -0.11(-2.33%) |
Apr 14, 2023 | 5.170 | 5.170 | 4.510 | 4.720 | 311,762 | -0.45(-8.70%) |
Apr 13, 2023 | 5.140 | 5.200 | 5.030 | 5.170 | 144,541 | +0.07(+1.37%) |
Apr 12, 2023 | 5.010 | 5.160 | 4.840 | 5.100 | 135,611 | +0.15(+3.03%) |
Apr 11, 2023 | 4.990 | 5.020 | 4.790 | 4.950 | 192,936 | +0.05(+1.02%) |
Apr 10, 2023 | 4.870 | 4.930 | 4.760 | 4.900 | 191,066 | +0.06(+1.24%) |
Apr 06, 2023 | 4.700 | 4.880 | 4.600 | 4.840 | 114,023 | +0.10(+2.11%) |
Apr 05, 2023 | 4.750 | 4.800 | 4.600 | 4.740 | 144,634 | -0.01(-0.21%) |
Apr 04, 2023 | 4.750 | 4.770 | 4.640 | 4.750 | 141,002 | +0.05(+1.06%) |
Apr 03, 2023 | 4.500 | 4.790 | 4.430 | 4.700 | 153,541 | +0.25(+5.62%) |
Mar 31, 2023 | 4.400 | 4.480 | 4.250 | 4.450 | 116,237 | +0.02(+0.45%) |
Mar 30, 2023 | 4.400 | 4.500 | 4.340 | 4.430 | 142,785 | +0.06(+1.37%) |
Mar 29, 2023 | 4.240 | 4.400 | 4.140 | 4.370 | 177,537 | +0.18(+4.30%) |
Mar 28, 2023 | 3.790 | 4.200 | 3.740 | 4.190 | 199,341 | +0.41(+10.85%) |
Mar 27, 2023 | 3.510 | 3.780 | 3.510 | 3.780 | 127,174 | +0.19(+5.29%) |
Mar 24, 2023 | 3.550 | 3.610 | 3.540 | 3.590 | 57,139 | +0.03(+0.84%) |
Mar 23, 2023 | 3.530 | 3.590 | 3.420 | 3.560 | 72,132 | +0.09(+2.59%) |
Mar 22, 2023 | 3.300 | 3.520 | 3.270 | 3.470 | 60,902 | +0.15(+4.52%) |
Mar 21, 2023 | 3.460 | 3.580 | 3.220 | 3.320 | 174,864 | -0.14(-4.05%) |
Mar 20, 2023 | 3.420 | 3.540 | 3.320 | 3.460 | 107,134 | +0.06(+1.76%) |
Mar 17, 2023 | 3.250 | 3.510 | 3.160 | 3.400 | 221,485 | -0.02(-0.58%) |
Mar 16, 2023 | 3.570 | 3.610 | 3.400 | 3.420 | 66,434 | -0.15(-4.20%) |
Mar 15, 2023 | 3.450 | 3.700 | 3.420 | 3.570 | 88,005 | +0.08(+2.29%) |
Mar 14, 2023 | 3.610 | 3.620 | 3.280 | 3.490 | 162,184 | -0.10(-2.79%) |
Mar 13, 2023 | 3.830 | 3.830 | 3.500 | 3.590 | 40,116 | +0.02(+0.56%) |
Mar 10, 2023 | 3.360 | 3.650 | 3.360 | 3.570 | 189,664 | -0.02(-0.56%) |
Mar 09, 2023 | 3.630 | 3.661 | 3.570 | 3.590 | 74,945 | -0.04(-1.10%) |
Mar 08, 2023 | 3.630 | 3.660 | 3.540 | 3.630 | 64,933 | +0.06(+1.68%) |
Mar 07, 2023 | 3.550 | 3.620 | 3.466 | 3.570 | 50,333 | +0.01(+0.28%) |
Mar 06, 2023 | 3.640 | 3.650 | 3.450 | 3.560 | 51,216 | -0.08(-2.20%) |
Mar 03, 2023 | 3.540 | 3.670 | 3.510 | 3.640 | 176,141 | +0.07(+1.96%) |
Mar 02, 2023 | 3.420 | 3.590 | 3.420 | 3.570 | 72,265 | +0.01(+0.28%) |
Mar 01, 2023 | 3.520 | 3.630 | 3.500 | 3.560 | 68,630 | -0.01(-0.28%) |
Feb 28, 2023 | 3.290 | 3.580 | 3.250 | 3.570 | 115,746 | +0.32(+9.85%) |
Feb 27, 2023 | 3.160 | 3.430 | 3.160 | 3.250 | 66,284 | +0.06(+1.88%) |
Feb 24, 2023 | 3.210 | 3.290 | 3.160 | 3.190 | 53,433 | -0.06(-1.85%) |
Feb 23, 2023 | 3.400 | 3.400 | 3.190 | 3.250 | 40,451 | +0.07(+2.20%) |
Feb 22, 2023 | 3.150 | 3.200 | 3.120 | 3.180 | 44,713 | +0.00(+0.00%) |
Feb 21, 2023 | 3.320 | 3.320 | 3.180 | 3.180 | 49,308 | -0.11(-3.34%) |
Feb 17, 2023 | 3.310 | 3.360 | 3.250 | 3.290 | 60,854 | -0.04(-1.20%) |
Feb 16, 2023 | 3.170 | 3.450 | 3.100 | 3.330 | 87,549 | +0.19(+6.05%) |
Feb 15, 2023 | 3.150 | 3.210 | 3.100 | 3.140 | 69,240 | -0.10(-3.09%) |
Feb 14, 2023 | 3.310 | 3.370 | 3.180 | 3.240 | 114,670 | -0.10(-2.99%) |
Feb 13, 2023 | 3.420 | 3.434 | 3.310 | 3.340 | 42,829 | -0.08(-2.34%) |
Feb 10, 2023 | 3.550 | 3.600 | 3.380 | 3.420 | 100,191 | -0.12(-3.39%) |
Feb 09, 2023 | 3.650 | 3.650 | 3.530 | 3.540 | 67,250 | -0.03(-0.84%) |
Feb 08, 2023 | 3.600 | 3.620 | 3.502 | 3.570 | 50,722 | -0.03(-0.83%) |
Feb 07, 2023 | 3.550 | 3.625 | 3.441 | 3.600 | 100,835 | +0.07(+1.98%) |
Feb 06, 2023 | 3.530 | 3.530 | 3.320 | 3.530 | 125,199 | +0.04(+1.15%) |
Feb 03, 2023 | 3.530 | 3.560 | 3.460 | 3.490 | 138,102 | -0.11(-3.06%) |
Feb 02, 2023 | 3.580 | 3.670 | 3.480 | 3.600 | 182,580 | +0.02(+0.56%) |