Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.400 | 4.539 | 4.360 | 4.519 | 2,839,671 | +0.11(+2.49%) |
Apr 27, 2023 | 4.410 | 4.430 | 4.345 | 4.410 | 1,702,282 | +0.03(+0.68%) |
Apr 26, 2023 | 4.360 | 4.420 | 4.330 | 4.380 | 2,334,887 | +0.00(+0.00%) |
Apr 25, 2023 | 4.579 | 4.579 | 4.370 | 4.380 | 1,972,611 | -0.23(-4.98%) |
Apr 24, 2023 | 4.649 | 4.669 | 4.574 | 4.609 | 1,773,456 | -0.06(-1.28%) |
Apr 21, 2023 | 4.679 | 4.709 | 4.639 | 4.669 | 2,227,016 | -0.05(-1.06%) |
Apr 20, 2023 | 4.789 | 4.789 | 4.689 | 4.719 | 2,442,606 | -0.09(-1.87%) |
Apr 19, 2023 | 4.579 | 4.824 | 4.539 | 4.809 | 3,625,183 | +0.23(+5.01%) |
Apr 18, 2023 | 4.420 | 4.589 | 4.375 | 4.579 | 2,963,447 | +0.18(+4.08%) |
Apr 17, 2023 | 4.350 | 4.410 | 4.290 | 4.400 | 1,790,122 | +0.02(+0.46%) |
Apr 14, 2023 | 4.300 | 4.400 | 4.270 | 4.380 | 2,022,538 | +0.10(+2.33%) |
Apr 13, 2023 | 4.190 | 4.340 | 4.190 | 4.280 | 1,946,798 | +0.06(+1.54%) |
Apr 12, 2023 | 4.320 | 4.390 | 4.180 | 4.215 | 2,392,038 | -0.05(-1.17%) |
Apr 11, 2023 | 4.350 | 4.409 | 4.250 | 4.265 | 2,678,616 | -0.10(-2.40%) |
Apr 10, 2023 | 4.390 | 4.435 | 4.310 | 4.370 | 2,897,195 | -0.06(-1.35%) |
Apr 06, 2023 | 4.450 | 4.510 | 4.402 | 4.430 | 1,629,487 | -0.03(-0.67%) |
Apr 05, 2023 | 4.480 | 4.510 | 4.345 | 4.460 | 2,821,727 | -0.08(-1.76%) |
Apr 04, 2023 | 4.599 | 4.659 | 4.495 | 4.539 | 2,434,594 | -0.07(-1.52%) |
Apr 03, 2023 | 5.168 | 5.168 | 4.460 | 4.609 | 5,990,379 | -0.61(-11.66%) |
Mar 31, 2023 | 5.308 | 5.348 | 5.098 | 5.218 | 2,674,322 | -0.09(-1.69%) |
Mar 30, 2023 | 5.158 | 5.338 | 5.149 | 5.308 | 3,237,782 | +0.18(+3.50%) |
Mar 29, 2023 | 5.108 | 5.138 | 5.058 | 5.128 | 1,784,126 | +0.08(+1.58%) |
Mar 28, 2023 | 4.998 | 5.058 | 4.981 | 5.048 | 1,627,165 | +0.01(+0.20%) |
Mar 27, 2023 | 5.068 | 5.093 | 4.988 | 5.038 | 1,475,657 | +0.01(+0.20%) |
Mar 24, 2023 | 4.929 | 5.028 | 4.819 | 5.028 | 2,215,638 | +0.02(+0.40%) |
Mar 23, 2023 | 5.098 | 5.173 | 4.968 | 5.008 | 2,470,504 | -0.07(-1.38%) |
Mar 22, 2023 | 5.198 | 5.263 | 5.068 | 5.078 | 1,552,993 | -0.13(-2.49%) |
Mar 21, 2023 | 5.238 | 5.303 | 5.178 | 5.208 | 1,618,592 | +0.05(+0.97%) |
Mar 20, 2023 | 5.208 | 5.258 | 5.108 | 5.158 | 2,534,498 | +0.02(+0.49%) |
Mar 17, 2023 | 5.278 | 5.373 | 5.108 | 5.133 | 3,329,007 | -0.25(-4.72%) |
Mar 16, 2023 | 4.998 | 5.497 | 4.998 | 5.387 | 4,515,789 | +0.34(+6.72%) |
Mar 15, 2023 | 4.979 | 5.074 | 4.874 | 5.048 | 3,412,872 | -0.10(-1.93%) |
Mar 14, 2023 | 5.028 | 5.208 | 4.979 | 5.148 | 3,279,273 | +0.24(+4.87%) |
Mar 13, 2023 | 4.740 | 5.008 | 4.710 | 4.909 | 2,411,441 | -0.01(-0.20%) |
Mar 10, 2023 | 4.889 | 5.013 | 4.769 | 4.919 | 2,489,353 | -0.01(-0.20%) |
Mar 09, 2023 | 5.088 | 5.088 | 4.929 | 4.929 | 1,882,200 | -0.18(-3.51%) |
Mar 08, 2023 | 5.088 | 5.118 | 5.028 | 5.108 | 1,493,251 | +0.01(+0.20%) |
Mar 07, 2023 | 5.138 | 5.148 | 5.018 | 5.098 | 1,682,836 | -0.02(-0.39%) |
Mar 06, 2023 | 5.227 | 5.252 | 5.078 | 5.118 | 2,471,358 | -0.10(-1.91%) |
Mar 03, 2023 | 5.018 | 5.227 | 5.008 | 5.218 | 2,408,247 | +0.20(+3.97%) |
Mar 02, 2023 | 5.048 | 5.068 | 4.909 | 5.018 | 2,839,369 | -0.06(-1.18%) |
Mar 01, 2023 | 4.869 | 5.108 | 4.839 | 5.078 | 4,056,104 | +0.24(+4.94%) |
Feb 28, 2023 | 4.750 | 4.949 | 4.700 | 4.839 | 4,733,291 | +0.12(+2.53%) |
Feb 27, 2023 | 4.172 | 4.819 | 4.132 | 4.720 | 4,001,913 | +0.55(+13.13%) |
Feb 24, 2023 | 4.212 | 4.222 | 4.132 | 4.172 | 1,423,195 | -0.07(-1.64%) |
Feb 23, 2023 | 4.262 | 4.331 | 4.232 | 4.242 | 1,043,429 | +0.00(+0.00%) |
Feb 22, 2023 | 4.182 | 4.272 | 4.162 | 4.242 | 1,619,619 | +0.04(+0.95%) |
Feb 21, 2023 | 4.311 | 4.361 | 4.177 | 4.202 | 1,866,649 | -0.18(-4.09%) |
Feb 17, 2023 | 4.441 | 4.491 | 4.341 | 4.381 | 1,235,733 | -0.05(-1.12%) |
Feb 16, 2023 | 4.272 | 4.501 | 4.242 | 4.431 | 1,714,689 | +0.08(+1.83%) |
Feb 15, 2023 | 4.182 | 4.381 | 4.167 | 4.351 | 1,134,198 | +0.13(+3.07%) |
Feb 14, 2023 | 4.232 | 4.301 | 4.174 | 4.222 | 977,155 | -0.06(-1.40%) |
Feb 13, 2023 | 4.242 | 4.301 | 4.232 | 4.282 | 974,991 | +0.01(+0.23%) |
Feb 10, 2023 | 4.242 | 4.316 | 4.232 | 4.272 | 992,152 | -0.02(-0.46%) |
Feb 09, 2023 | 4.401 | 4.401 | 4.282 | 4.292 | 1,164,271 | -0.06(-1.37%) |
Feb 08, 2023 | 4.331 | 4.386 | 4.292 | 4.351 | 784,087 | -0.02(-0.46%) |
Feb 07, 2023 | 4.282 | 4.371 | 4.242 | 4.371 | 956,071 | +0.07(+1.62%) |
Feb 06, 2023 | 4.311 | 4.371 | 4.301 | 4.301 | 941,123 | -0.05(-1.14%) |
Feb 03, 2023 | 4.381 | 4.438 | 4.336 | 4.351 | 1,131,409 | -0.09(-2.02%) |
Feb 02, 2023 | 4.421 | 4.570 | 4.391 | 4.441 | 1,822,441 | +0.02(+0.45%) |