Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.923 | 5.063 | 4.858 | 4.877 | 42,594 | -0.07(-1.32%) |
Apr 27, 2023 | 4.849 | 4.951 | 4.821 | 4.942 | 58,183 | +0.10(+2.11%) |
Apr 26, 2023 | 4.803 | 4.961 | 4.793 | 4.840 | 43,678 | +0.05(+0.97%) |
Apr 25, 2023 | 4.877 | 4.888 | 4.784 | 4.793 | 85,474 | -0.14(-2.82%) |
Apr 24, 2023 | 4.858 | 4.951 | 4.803 | 4.933 | 46,296 | +0.04(+0.76%) |
Apr 21, 2023 | 4.923 | 4.923 | 4.821 | 4.896 | 26,236 | -0.02(-0.38%) |
Apr 20, 2023 | 5.035 | 5.053 | 4.886 | 4.914 | 29,425 | -0.04(-0.75%) |
Apr 19, 2023 | 4.849 | 4.988 | 4.849 | 4.951 | 46,365 | +0.04(+0.76%) |
Apr 18, 2023 | 5.397 | 5.397 | 4.840 | 4.914 | 73,195 | -0.48(-8.95%) |
Apr 17, 2023 | 5.481 | 5.618 | 5.369 | 5.397 | 87,410 | -0.07(-1.19%) |
Apr 14, 2023 | 5.388 | 5.499 | 5.286 | 5.462 | 39,696 | +0.18(+3.34%) |
Apr 13, 2023 | 5.388 | 5.416 | 5.258 | 5.286 | 29,145 | -0.10(-1.90%) |
Apr 12, 2023 | 5.407 | 5.453 | 5.369 | 5.388 | 16,381 | +0.00(+0.00%) |
Apr 11, 2023 | 4.970 | 5.453 | 4.970 | 5.388 | 182,519 | +0.43(+8.61%) |
Apr 10, 2023 | 4.784 | 5.053 | 4.784 | 4.961 | 54,476 | +0.20(+4.09%) |
Apr 06, 2023 | 4.840 | 4.979 | 4.728 | 4.766 | 78,192 | -0.23(-4.65%) |
Apr 05, 2023 | 5.119 | 5.119 | 4.988 | 4.998 | 29,940 | -0.13(-2.54%) |
Apr 04, 2023 | 5.053 | 5.146 | 4.832 | 5.128 | 145,880 | +0.08(+1.66%) |
Apr 03, 2023 | 5.276 | 5.416 | 5.016 | 5.044 | 76,500 | -0.29(-5.40%) |
Mar 31, 2023 | 5.369 | 5.425 | 5.295 | 5.332 | 41,691 | +0.00(+0.00%) |
Mar 30, 2023 | 5.304 | 5.444 | 5.253 | 5.332 | 20,770 | +0.07(+1.23%) |
Mar 29, 2023 | 5.267 | 5.314 | 5.191 | 5.267 | 32,347 | +0.02(+0.35%) |
Mar 28, 2023 | 5.286 | 5.388 | 5.239 | 5.249 | 28,474 | -0.08(-1.57%) |
Mar 27, 2023 | 5.397 | 5.434 | 5.202 | 5.332 | 34,714 | -0.07(-1.20%) |
Mar 24, 2023 | 5.211 | 5.448 | 5.165 | 5.397 | 80,290 | +0.18(+3.47%) |
Mar 23, 2023 | 5.353 | 5.460 | 5.088 | 5.216 | 113,580 | -0.20(-3.71%) |
Mar 22, 2023 | 5.508 | 5.682 | 5.408 | 5.417 | 60,377 | -0.16(-2.95%) |
Mar 21, 2023 | 5.536 | 5.609 | 5.435 | 5.581 | 73,655 | +0.06(+1.16%) |
Mar 20, 2023 | 5.518 | 5.690 | 5.317 | 5.518 | 90,594 | -0.01(-0.17%) |
Mar 17, 2023 | 5.508 | 5.629 | 5.145 | 5.527 | 162,228 | +0.00(+0.00%) |
Mar 16, 2023 | 5.792 | 5.883 | 5.472 | 5.527 | 161,745 | -0.37(-6.20%) |
Mar 15, 2023 | 5.755 | 5.938 | 5.755 | 5.892 | 83,114 | +0.11(+1.90%) |
Mar 14, 2023 | 5.965 | 5.965 | 5.764 | 5.782 | 36,799 | -0.07(-1.25%) |
Mar 13, 2023 | 5.865 | 5.892 | 5.755 | 5.856 | 37,831 | -0.01(-0.16%) |
Mar 10, 2023 | 6.166 | 6.166 | 5.755 | 5.865 | 100,836 | -0.31(-5.03%) |
Mar 09, 2023 | 6.276 | 6.431 | 6.175 | 6.175 | 86,437 | -0.05(-0.88%) |
Mar 08, 2023 | 6.130 | 6.239 | 6.102 | 6.230 | 10,362 | +0.09(+1.49%) |
Mar 07, 2023 | 5.974 | 6.303 | 5.974 | 6.139 | 39,416 | +0.16(+2.75%) |
Mar 06, 2023 | 6.139 | 6.139 | 5.947 | 5.974 | 67,160 | -0.16(-2.68%) |
Mar 03, 2023 | 6.148 | 6.239 | 6.046 | 6.139 | 32,643 | +0.03(+0.45%) |
Mar 02, 2023 | 5.901 | 6.111 | 5.901 | 6.111 | 28,110 | +0.16(+2.76%) |
Mar 01, 2023 | 6.020 | 6.084 | 5.908 | 5.947 | 26,232 | -0.13(-2.11%) |
Feb 28, 2023 | 6.194 | 6.276 | 6.075 | 6.075 | 38,555 | -0.09(-1.48%) |
Feb 27, 2023 | 6.184 | 6.394 | 6.102 | 6.166 | 41,575 | +0.06(+1.05%) |
Feb 24, 2023 | 6.175 | 6.175 | 6.015 | 6.102 | 30,911 | -0.07(-1.18%) |
Feb 23, 2023 | 6.221 | 6.230 | 6.075 | 6.175 | 14,499 | +0.03(+0.45%) |
Feb 22, 2023 | 6.239 | 6.261 | 6.148 | 6.148 | 20,339 | -0.07(-1.17%) |
Feb 21, 2023 | 6.148 | 6.340 | 6.148 | 6.221 | 45,991 | +0.03(+0.44%) |
Feb 17, 2023 | 6.257 | 6.312 | 6.130 | 6.194 | 42,038 | -0.02(-0.29%) |
Feb 16, 2023 | 6.212 | 6.257 | 6.175 | 6.212 | 33,477 | -0.02(-0.29%) |
Feb 15, 2023 | 6.130 | 6.303 | 6.130 | 6.230 | 34,384 | -0.03(-0.44%) |
Feb 14, 2023 | 6.335 | 6.335 | 6.253 | 6.257 | 14,425 | +0.00(+0.00%) |
Feb 13, 2023 | 6.212 | 6.349 | 6.212 | 6.257 | 29,614 | +0.01(+0.15%) |
Feb 10, 2023 | 6.148 | 6.285 | 6.148 | 6.248 | 18,351 | +0.08(+1.33%) |
Feb 09, 2023 | 6.344 | 6.374 | 6.166 | 6.166 | 24,048 | -0.18(-2.88%) |
Feb 08, 2023 | 6.486 | 6.486 | 6.254 | 6.349 | 28,998 | -0.01(-0.14%) |
Feb 07, 2023 | 6.394 | 6.477 | 6.248 | 6.358 | 23,742 | -0.01(-0.14%) |
Feb 06, 2023 | 6.340 | 6.486 | 6.285 | 6.367 | 31,056 | -0.08(-1.27%) |
Feb 03, 2023 | 6.477 | 6.477 | 6.376 | 6.449 | 27,642 | -0.09(-1.40%) |
Feb 02, 2023 | 6.458 | 6.605 | 6.458 | 6.541 | 28,468 | +0.05(+0.85%) |