Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.000 | 5.060 | 4.920 | 4.920 | 6,316 | -0.03(-0.61%) |
Apr 27, 2023 | 4.960 | 4.990 | 4.950 | 4.950 | 4,837 | -0.04(-0.88%) |
Apr 26, 2023 | 4.970 | 5.140 | 4.970 | 4.994 | 6,619 | -0.01(-0.12%) |
Apr 25, 2023 | 5.070 | 5.110 | 5.000 | 5.000 | 4,267 | -0.06(-1.19%) |
Apr 24, 2023 | 5.030 | 5.060 | 5.000 | 5.060 | 7,352 | -0.12(-2.32%) |
Apr 21, 2023 | 5.090 | 5.190 | 5.090 | 5.180 | 3,808 | +0.04(+0.78%) |
Apr 20, 2023 | 5.210 | 5.210 | 5.070 | 5.140 | 6,988 | -0.12(-2.28%) |
Apr 19, 2023 | 5.460 | 5.460 | 5.210 | 5.260 | 18,267 | -0.27(-4.88%) |
Apr 18, 2023 | 5.240 | 5.540 | 5.112 | 5.530 | 23,952 | +0.32(+6.14%) |
Apr 17, 2023 | 5.100 | 5.280 | 4.800 | 5.210 | 30,611 | +0.41(+8.54%) |
Apr 14, 2023 | 4.747 | 4.800 | 4.747 | 4.800 | 1,726 | +0.01(+0.21%) |
Apr 13, 2023 | 4.650 | 4.790 | 4.650 | 4.790 | 3,682 | +0.14(+3.01%) |
Apr 12, 2023 | 4.700 | 4.830 | 4.640 | 4.650 | 5,764 | -0.05(-1.10%) |
Apr 11, 2023 | 4.700 | 4.940 | 4.635 | 4.702 | 23,072 | +0.06(+1.33%) |
Apr 10, 2023 | 4.520 | 4.732 | 4.520 | 4.640 | 8,817 | +0.12(+2.65%) |
Apr 06, 2023 | 4.400 | 4.590 | 4.371 | 4.520 | 9,708 | +0.12(+2.73%) |
Apr 05, 2023 | 4.270 | 4.530 | 4.251 | 4.400 | 49,696 | +0.22(+5.26%) |
Apr 04, 2023 | 4.110 | 4.250 | 4.110 | 4.180 | 3,064 | +0.07(+1.64%) |
Apr 03, 2023 | 4.080 | 4.174 | 4.080 | 4.113 | 2,573 | +0.09(+2.31%) |
Mar 31, 2023 | 4.200 | 4.200 | 4.020 | 4.020 | 9,462 | -0.08(-1.95%) |
Mar 30, 2023 | 4.160 | 4.190 | 4.040 | 4.100 | 9,481 | -0.08(-1.91%) |
Mar 29, 2023 | 4.110 | 4.180 | 4.100 | 4.180 | 7,762 | +0.10(+2.45%) |
Mar 28, 2023 | 4.150 | 4.150 | 4.080 | 4.080 | 10,634 | -0.07(-1.69%) |
Mar 27, 2023 | 4.250 | 4.250 | 4.080 | 4.150 | 11,391 | -0.12(-2.81%) |
Mar 24, 2023 | 4.210 | 4.270 | 4.210 | 4.270 | 3,611 | +0.12(+2.89%) |
Mar 23, 2023 | 4.060 | 4.255 | 4.060 | 4.150 | 3,075 | +0.00(+0.00%) |
Mar 22, 2023 | 4.100 | 4.210 | 4.100 | 4.150 | 2,266 | -0.05(-1.19%) |
Mar 21, 2023 | 4.055 | 4.272 | 4.025 | 4.200 | 18,510 | +0.19(+4.74%) |
Mar 20, 2023 | 4.020 | 4.069 | 3.950 | 4.010 | 26,001 | +0.01(+0.25%) |
Mar 17, 2023 | 3.995 | 4.050 | 3.995 | 4.000 | 38,091 | +0.00(+0.00%) |
Mar 16, 2023 | 4.000 | 4.070 | 3.996 | 4.000 | 45,080 | -0.10(-2.44%) |
Mar 15, 2023 | 4.300 | 4.330 | 4.100 | 4.100 | 36,428 | -0.21(-4.87%) |
Mar 14, 2023 | 4.470 | 4.480 | 4.270 | 4.310 | 16,752 | -0.13(-2.93%) |
Mar 13, 2023 | 4.490 | 4.500 | 4.440 | 4.440 | 7,061 | -0.05(-1.11%) |
Mar 10, 2023 | 4.580 | 4.590 | 4.450 | 4.490 | 7,142 | -0.10(-2.25%) |
Mar 08, 2023 | 4.593 | 355 | +0.01(+0.29%) | |||
Mar 07, 2023 | 4.600 | 4.670 | 4.580 | 4.580 | 7,440 | +0.03(+0.66%) |
Mar 06, 2023 | 4.620 | 4.620 | 4.550 | 4.550 | 1,253 | +0.00(+0.00%) |
Mar 03, 2023 | 4.550 | 4.682 | 4.550 | 4.550 | 5,216 | -0.12(-2.57%) |
Mar 02, 2023 | 4.620 | 4.680 | 4.620 | 4.670 | 650 | +0.04(+0.86%) |
Mar 01, 2023 | 4.660 | 4.740 | 4.630 | 4.630 | 11,251 | -0.02(-0.43%) |
Feb 28, 2023 | 4.750 | 4.750 | 4.620 | 4.650 | 11,778 | +0.03(+0.65%) |
Feb 27, 2023 | 4.580 | 4.790 | 4.540 | 4.620 | 16,547 | +0.02(+0.43%) |
Feb 24, 2023 | 4.550 | 4.620 | 4.520 | 4.600 | 9,883 | +0.05(+1.16%) |
Feb 23, 2023 | 4.600 | 4.600 | 4.500 | 4.547 | 31,942 | +0.15(+3.35%) |
Feb 22, 2023 | 4.330 | 4.440 | 4.330 | 4.400 | 5,086 | +0.12(+2.75%) |
Feb 21, 2023 | 4.220 | 4.290 | 4.200 | 4.282 | 4,507 | +0.09(+2.20%) |
Feb 17, 2023 | 4.180 | 4.215 | 4.169 | 4.190 | 3,168 | +0.06(+1.45%) |
Feb 16, 2023 | 4.175 | 4.175 | 4.130 | 4.130 | 1,649 | +0.01(+0.24%) |
Feb 15, 2023 | 4.140 | 4.145 | 4.110 | 4.120 | 1,991 | -0.03(-0.72%) |
Feb 14, 2023 | 4.100 | 4.189 | 4.100 | 4.150 | 6,075 | +0.04(+0.97%) |
Feb 13, 2023 | 4.210 | 4.264 | 4.110 | 4.110 | 2,544 | -0.02(-0.48%) |
Feb 10, 2023 | 4.290 | 4.290 | 4.130 | 4.130 | 4,702 | +0.02(+0.49%) |
Feb 09, 2023 | 4.130 | 4.155 | 4.100 | 4.110 | 23,133 | -0.02(-0.48%) |
Feb 08, 2023 | 4.220 | 4.249 | 4.130 | 4.130 | 11,213 | -0.08(-1.90%) |
Feb 07, 2023 | 4.223 | 4.250 | 4.200 | 4.210 | 7,152 | -0.04(-0.94%) |
Feb 06, 2023 | 4.300 | 4.300 | 4.250 | 4.250 | 4,014 | +0.01(+0.24%) |
Feb 03, 2023 | 4.330 | 4.340 | 4.240 | 4.240 | 4,303 | -0.06(-1.40%) |
Feb 02, 2023 | 4.240 | 4.310 | 4.240 | 4.300 | 9,083 | +0.10(+2.38%) |