Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.126 | 4.302 | 4.126 | 4.256 | 720,615 | +0.11(+2.69%) |
Apr 27, 2023 | 4.107 | 4.163 | 4.051 | 4.144 | 840,800 | +0.07(+1.59%) |
Apr 26, 2023 | 4.163 | 4.219 | 4.014 | 4.079 | 929,903 | -0.13(-3.09%) |
Apr 25, 2023 | 4.377 | 4.377 | 4.191 | 4.209 | 524,478 | -0.21(-4.83%) |
Apr 24, 2023 | 4.507 | 4.516 | 4.405 | 4.423 | 571,424 | -0.07(-1.65%) |
Apr 21, 2023 | 4.563 | 4.581 | 4.451 | 4.497 | 453,344 | -0.07(-1.43%) |
Apr 20, 2023 | 4.618 | 4.642 | 4.516 | 4.563 | 482,369 | -0.09(-2.00%) |
Apr 19, 2023 | 4.665 | 4.697 | 4.632 | 4.655 | 372,934 | -0.04(-0.79%) |
Apr 18, 2023 | 4.739 | 4.767 | 4.683 | 4.693 | 407,917 | -0.04(-0.79%) |
Apr 17, 2023 | 4.739 | 4.786 | 4.683 | 4.730 | 571,424 | +0.00(+0.00%) |
Apr 14, 2023 | 4.823 | 4.888 | 4.683 | 4.730 | 582,359 | -0.11(-2.30%) |
Apr 13, 2023 | 4.804 | 4.888 | 4.758 | 4.841 | 423,989 | +0.06(+1.16%) |
Apr 12, 2023 | 4.897 | 4.897 | 4.758 | 4.786 | 464,329 | -0.06(-1.15%) |
Apr 11, 2023 | 4.767 | 4.934 | 4.758 | 4.841 | 678,800 | +0.11(+2.36%) |
Apr 10, 2023 | 4.665 | 4.809 | 4.646 | 4.730 | 575,678 | +0.07(+1.39%) |
Apr 06, 2023 | 4.665 | 4.679 | 4.604 | 4.665 | 580,009 | +0.04(+0.80%) |
Apr 05, 2023 | 4.683 | 4.776 | 4.628 | 4.628 | 547,314 | -0.11(-2.35%) |
Apr 04, 2023 | 5.009 | 5.009 | 4.730 | 4.739 | 820,612 | -0.27(-5.38%) |
Apr 03, 2023 | 4.962 | 5.027 | 4.906 | 5.009 | 1,020,096 | +0.07(+1.32%) |
Mar 31, 2023 | 4.869 | 4.944 | 4.869 | 4.944 | 782,087 | +0.08(+1.72%) |
Mar 30, 2023 | 4.888 | 4.906 | 4.834 | 4.860 | 378,037 | +0.00(+0.00%) |
Mar 29, 2023 | 4.841 | 4.902 | 4.824 | 4.860 | 579,466 | +0.04(+0.77%) |
Mar 28, 2023 | 4.776 | 4.841 | 4.739 | 4.823 | 927,841 | +0.04(+0.78%) |
Mar 27, 2023 | 4.674 | 4.827 | 4.673 | 4.786 | 970,402 | +0.19(+4.04%) |
Mar 24, 2023 | 4.600 | 4.646 | 4.544 | 4.600 | 592,836 | -0.04(-0.80%) |
Mar 23, 2023 | 4.693 | 4.790 | 4.576 | 4.637 | 838,143 | -0.06(-1.19%) |
Mar 22, 2023 | 4.618 | 4.813 | 4.525 | 4.693 | 1,108,581 | +0.18(+3.91%) |
Mar 21, 2023 | 4.507 | 4.665 | 4.507 | 4.516 | 708,033 | +0.08(+1.89%) |
Mar 20, 2023 | 4.553 | 4.637 | 4.423 | 4.432 | 924,405 | -0.10(-2.25%) |
Mar 17, 2023 | 4.702 | 4.702 | 4.460 | 4.535 | 1,890,068 | -0.20(-4.13%) |
Mar 16, 2023 | 4.665 | 4.813 | 4.604 | 4.730 | 692,661 | +0.00(+0.00%) |
Mar 15, 2023 | 4.646 | 4.758 | 4.615 | 4.730 | 655,891 | -0.05(-0.97%) |
Mar 14, 2023 | 4.823 | 4.934 | 4.748 | 4.776 | 751,084 | +0.07(+1.58%) |
Mar 13, 2023 | 4.795 | 4.851 | 4.683 | 4.702 | 759,918 | -0.23(-4.71%) |
Mar 10, 2023 | 4.953 | 5.074 | 4.892 | 4.934 | 620,388 | +0.01(+0.19%) |
Mar 09, 2023 | 5.009 | 5.036 | 4.925 | 4.925 | 440,839 | -0.06(-1.21%) |
Mar 08, 2023 | 4.930 | 5.008 | 4.885 | 4.985 | 523,090 | +0.05(+1.12%) |
Mar 07, 2023 | 4.949 | 5.022 | 4.862 | 4.930 | 643,693 | -0.01(-0.19%) |
Mar 06, 2023 | 5.224 | 5.233 | 4.894 | 4.940 | 1,048,318 | -0.29(-5.60%) |
Mar 03, 2023 | 5.150 | 5.251 | 5.141 | 5.233 | 403,175 | +0.09(+1.78%) |
Mar 02, 2023 | 5.068 | 5.164 | 5.049 | 5.141 | 516,755 | +0.05(+1.08%) |
Mar 01, 2023 | 5.178 | 5.233 | 5.054 | 5.086 | 943,721 | -0.11(-2.12%) |
Feb 28, 2023 | 5.169 | 5.233 | 5.137 | 5.196 | 821,670 | +0.00(+0.00%) |
Feb 27, 2023 | 5.004 | 5.324 | 4.990 | 5.196 | 1,338,989 | +0.26(+5.19%) |
Feb 24, 2023 | 5.040 | 5.224 | 4.820 | 4.940 | 766,248 | -0.26(-4.94%) |
Feb 23, 2023 | 5.178 | 5.242 | 5.141 | 5.196 | 418,852 | +0.07(+1.43%) |
Feb 22, 2023 | 5.068 | 5.205 | 5.049 | 5.123 | 469,711 | +0.06(+1.27%) |
Feb 21, 2023 | 5.306 | 5.306 | 5.059 | 5.059 | 721,049 | -0.30(-5.64%) |
Feb 17, 2023 | 5.379 | 5.411 | 5.315 | 5.361 | 549,422 | +0.02(+0.34%) |
Feb 16, 2023 | 5.132 | 5.370 | 5.114 | 5.343 | 682,986 | +0.16(+3.00%) |
Feb 15, 2023 | 5.242 | 5.260 | 5.086 | 5.187 | 746,189 | -0.13(-2.41%) |
Feb 14, 2023 | 5.764 | 5.778 | 5.224 | 5.315 | 1,058,561 | -0.49(-8.52%) |
Feb 13, 2023 | 5.728 | 5.833 | 5.691 | 5.810 | 433,415 | +0.09(+1.60%) |
Feb 10, 2023 | 5.737 | 5.764 | 5.700 | 5.718 | 401,495 | -0.05(-0.95%) |
Feb 09, 2023 | 5.838 | 5.864 | 5.773 | 5.773 | 377,765 | -0.02(-0.32%) |
Feb 08, 2023 | 5.819 | 5.847 | 5.778 | 5.792 | 313,317 | -0.07(-1.25%) |
Feb 07, 2023 | 5.773 | 5.879 | 5.737 | 5.865 | 350,029 | +0.05(+0.95%) |
Feb 06, 2023 | 5.847 | 5.847 | 5.778 | 5.810 | 531,372 | -0.07(-1.25%) |
Feb 03, 2023 | 5.902 | 6.003 | 5.883 | 5.883 | 443,409 | -0.08(-1.38%) |
Feb 02, 2023 | 5.938 | 6.062 | 5.938 | 5.966 | 596,065 | +0.05(+0.93%) |