Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.927 | 5.066 | 4.862 | 4.880 | 42,566 | -0.07(-1.32%) |
Apr 27, 2023 | 4.852 | 4.955 | 4.824 | 4.945 | 58,145 | +0.10(+2.11%) |
Apr 26, 2023 | 4.806 | 4.964 | 4.797 | 4.843 | 43,649 | +0.05(+0.97%) |
Apr 25, 2023 | 4.880 | 4.891 | 4.787 | 4.797 | 85,418 | -0.14(-2.82%) |
Apr 24, 2023 | 4.862 | 4.955 | 4.806 | 4.936 | 46,265 | +0.04(+0.76%) |
Apr 21, 2023 | 4.927 | 4.927 | 4.824 | 4.899 | 26,218 | -0.02(-0.38%) |
Apr 20, 2023 | 5.038 | 5.038 | 4.889 | 4.917 | 29,406 | -0.04(-0.75%) |
Apr 19, 2023 | 4.852 | 4.992 | 4.852 | 4.955 | 46,334 | +0.04(+0.76%) |
Apr 18, 2023 | 5.401 | 5.401 | 4.843 | 4.917 | 73,147 | -0.48(-8.95%) |
Apr 17, 2023 | 5.484 | 5.621 | 5.373 | 5.401 | 87,352 | -0.07(-1.19%) |
Apr 14, 2023 | 5.391 | 5.503 | 5.289 | 5.466 | 39,670 | +0.18(+3.34%) |
Apr 13, 2023 | 5.391 | 5.419 | 5.261 | 5.289 | 29,126 | -0.10(-1.90%) |
Apr 12, 2023 | 5.410 | 5.457 | 5.373 | 5.391 | 16,371 | +0.00(+0.00%) |
Apr 11, 2023 | 4.973 | 5.457 | 4.973 | 5.391 | 182,399 | +0.43(+8.61%) |
Apr 10, 2023 | 4.787 | 5.057 | 4.787 | 4.964 | 54,440 | +0.20(+4.09%) |
Apr 06, 2023 | 4.843 | 4.982 | 4.731 | 4.769 | 78,141 | -0.23(-4.65%) |
Apr 05, 2023 | 5.122 | 5.122 | 4.992 | 5.001 | 29,920 | -0.13(-2.54%) |
Apr 04, 2023 | 5.057 | 5.150 | 4.836 | 5.131 | 145,784 | +0.08(+1.66%) |
Apr 03, 2023 | 5.280 | 5.419 | 5.020 | 5.048 | 76,449 | -0.29(-5.40%) |
Mar 31, 2023 | 5.373 | 5.429 | 5.298 | 5.336 | 41,663 | +0.00(+0.00%) |
Mar 30, 2023 | 5.308 | 5.447 | 5.257 | 5.336 | 20,757 | +0.07(+1.23%) |
Mar 29, 2023 | 5.271 | 5.317 | 5.194 | 5.271 | 32,325 | +0.02(+0.35%) |
Mar 28, 2023 | 5.289 | 5.391 | 5.243 | 5.252 | 28,455 | -0.08(-1.57%) |
Mar 27, 2023 | 5.401 | 5.438 | 5.206 | 5.336 | 34,691 | -0.07(-1.20%) |
Mar 24, 2023 | 5.215 | 5.451 | 5.168 | 5.401 | 80,237 | +0.18(+3.47%) |
Mar 23, 2023 | 5.357 | 5.464 | 5.092 | 5.219 | 113,505 | -0.20(-3.71%) |
Mar 22, 2023 | 5.512 | 5.686 | 5.411 | 5.421 | 60,338 | -0.16(-2.95%) |
Mar 21, 2023 | 5.539 | 5.613 | 5.439 | 5.585 | 73,607 | +0.06(+1.16%) |
Mar 20, 2023 | 5.521 | 5.694 | 5.320 | 5.521 | 90,535 | -0.01(-0.17%) |
Mar 17, 2023 | 5.512 | 5.632 | 5.148 | 5.530 | 162,121 | +0.00(+0.00%) |
Mar 16, 2023 | 5.795 | 5.887 | 5.475 | 5.530 | 161,639 | -0.37(-6.20%) |
Mar 15, 2023 | 5.759 | 5.942 | 5.759 | 5.896 | 83,060 | +0.11(+1.90%) |
Mar 14, 2023 | 5.969 | 5.969 | 5.768 | 5.786 | 36,775 | -0.07(-1.25%) |
Mar 13, 2023 | 5.869 | 5.896 | 5.759 | 5.859 | 37,806 | -0.01(-0.16%) |
Mar 10, 2023 | 6.170 | 6.170 | 5.759 | 5.869 | 100,770 | -0.31(-5.03%) |
Mar 09, 2023 | 6.280 | 6.435 | 6.179 | 6.179 | 86,380 | -0.05(-0.88%) |
Mar 08, 2023 | 6.134 | 6.243 | 6.106 | 6.234 | 10,355 | +0.09(+1.49%) |
Mar 07, 2023 | 5.978 | 6.307 | 5.978 | 6.143 | 39,390 | +0.16(+2.75%) |
Mar 06, 2023 | 6.143 | 6.143 | 5.951 | 5.978 | 67,116 | -0.16(-2.68%) |
Mar 03, 2023 | 6.152 | 6.243 | 6.050 | 6.143 | 32,622 | +0.03(+0.45%) |
Mar 02, 2023 | 5.905 | 6.115 | 5.905 | 6.115 | 28,092 | +0.16(+2.77%) |
Mar 01, 2023 | 6.024 | 6.088 | 5.912 | 5.951 | 26,214 | -0.13(-2.11%) |
Feb 28, 2023 | 6.198 | 6.280 | 6.079 | 6.079 | 38,529 | -0.09(-1.48%) |
Feb 27, 2023 | 6.188 | 6.399 | 6.106 | 6.170 | 41,548 | +0.06(+1.05%) |
Feb 24, 2023 | 6.179 | 6.179 | 6.019 | 6.106 | 30,891 | -0.07(-1.18%) |
Feb 23, 2023 | 6.225 | 6.234 | 6.079 | 6.179 | 14,489 | +0.03(+0.45%) |
Feb 22, 2023 | 6.243 | 6.265 | 6.152 | 6.152 | 20,326 | -0.07(-1.17%) |
Feb 21, 2023 | 6.152 | 6.344 | 6.152 | 6.225 | 45,961 | +0.03(+0.44%) |
Feb 17, 2023 | 6.262 | 6.316 | 6.134 | 6.198 | 42,010 | -0.02(-0.29%) |
Feb 16, 2023 | 6.216 | 6.262 | 6.179 | 6.216 | 33,455 | -0.02(-0.29%) |
Feb 15, 2023 | 6.134 | 6.307 | 6.134 | 6.234 | 34,361 | -0.03(-0.44%) |
Feb 14, 2023 | 6.339 | 6.339 | 6.257 | 6.262 | 14,416 | +0.00(+0.00%) |
Feb 13, 2023 | 6.216 | 6.354 | 6.216 | 6.262 | 29,595 | +0.01(+0.15%) |
Feb 10, 2023 | 6.152 | 6.289 | 6.152 | 6.252 | 18,339 | +0.08(+1.33%) |
Feb 09, 2023 | 6.348 | 6.378 | 6.170 | 6.170 | 24,032 | -0.18(-2.88%) |
Feb 08, 2023 | 6.490 | 6.490 | 6.258 | 6.353 | 28,979 | -0.01(-0.14%) |
Feb 07, 2023 | 6.399 | 6.481 | 6.252 | 6.362 | 23,727 | -0.01(-0.14%) |
Feb 06, 2023 | 6.344 | 6.490 | 6.289 | 6.371 | 31,036 | -0.08(-1.27%) |
Feb 03, 2023 | 6.481 | 6.481 | 6.380 | 6.454 | 27,623 | -0.09(-1.40%) |
Feb 02, 2023 | 6.463 | 6.609 | 6.463 | 6.545 | 28,449 | +0.05(+0.84%) |