Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.602 | 4.696 | 4.559 | 4.619 | 1,155,915 | +0.07(+1.51%) |
Apr 27, 2023 | 4.473 | 4.554 | 4.473 | 4.550 | 487,263 | +0.08(+1.72%) |
Apr 26, 2023 | 4.482 | 4.507 | 4.404 | 4.473 | 886,860 | +0.03(+0.77%) |
Apr 25, 2023 | 4.533 | 4.533 | 4.430 | 4.439 | 608,221 | -0.06(-1.33%) |
Apr 24, 2023 | 4.507 | 4.542 | 4.499 | 4.499 | 833,384 | -0.01(-0.19%) |
Apr 21, 2023 | 4.490 | 4.533 | 4.490 | 4.507 | 464,044 | +0.01(+0.19%) |
Apr 20, 2023 | 4.542 | 4.542 | 4.456 | 4.499 | 788,479 | -0.03(-0.57%) |
Apr 19, 2023 | 4.490 | 4.550 | 4.490 | 4.524 | 1,336,392 | -0.04(-0.94%) |
Apr 18, 2023 | 4.670 | 4.679 | 4.550 | 4.567 | 1,103,911 | -0.05(-1.11%) |
Apr 17, 2023 | 4.525 | 4.644 | 4.458 | 4.619 | 2,520,870 | +0.08(+1.87%) |
Apr 14, 2023 | 4.644 | 4.661 | 4.525 | 4.534 | 634,909 | -0.10(-2.19%) |
Apr 13, 2023 | 4.695 | 4.712 | 4.593 | 4.636 | 794,773 | -0.02(-0.36%) |
Apr 12, 2023 | 4.831 | 4.831 | 4.644 | 4.653 | 527,854 | -0.04(-0.90%) |
Apr 11, 2023 | 4.678 | 4.805 | 4.674 | 4.695 | 725,259 | +0.04(+0.91%) |
Apr 10, 2023 | 4.559 | 4.703 | 4.542 | 4.653 | 840,174 | +0.11(+2.43%) |
Apr 06, 2023 | 4.483 | 4.665 | 4.470 | 4.542 | 1,361,272 | +0.09(+2.10%) |
Apr 05, 2023 | 4.559 | 4.576 | 4.449 | 4.449 | 1,364,710 | -0.08(-1.87%) |
Apr 04, 2023 | 4.627 | 4.661 | 4.534 | 4.534 | 1,496,635 | +0.13(+2.88%) |
Apr 03, 2023 | 4.619 | 4.644 | 4.407 | 4.407 | 1,046,242 | -0.09(-2.07%) |
Mar 31, 2023 | 4.415 | 4.788 | 4.407 | 4.500 | 1,829,286 | +0.17(+3.91%) |
Mar 30, 2023 | 4.449 | 4.483 | 4.322 | 4.331 | 694,424 | -0.07(-1.54%) |
Mar 29, 2023 | 4.364 | 4.432 | 4.354 | 4.398 | 762,484 | +0.08(+1.76%) |
Mar 28, 2023 | 4.415 | 4.466 | 4.297 | 4.322 | 685,649 | -0.08(-1.92%) |
Mar 27, 2023 | 4.458 | 4.500 | 4.407 | 4.407 | 509,775 | -0.01(-0.19%) |
Mar 24, 2023 | 4.348 | 4.441 | 4.339 | 4.415 | 436,422 | +0.01(+0.19%) |
Mar 23, 2023 | 4.559 | 4.559 | 4.373 | 4.407 | 729,241 | +0.01(+0.19%) |
Mar 22, 2023 | 4.619 | 4.619 | 4.398 | 4.398 | 1,213,359 | -0.26(-5.64%) |
Mar 21, 2023 | 4.678 | 4.686 | 4.585 | 4.661 | 537,247 | +0.04(+0.92%) |
Mar 20, 2023 | 4.585 | 4.653 | 4.551 | 4.619 | 486,109 | +0.08(+1.68%) |
Mar 17, 2023 | 4.661 | 4.661 | 4.542 | 4.542 | 513,894 | -0.09(-2.01%) |
Mar 16, 2023 | 4.761 | 4.761 | 4.636 | 4.636 | 794,413 | -0.13(-2.64%) |
Mar 15, 2023 | 4.694 | 4.854 | 4.602 | 4.761 | 944,178 | +0.00(+0.00%) |
Mar 14, 2023 | 5.013 | 5.072 | 4.728 | 4.761 | 1,035,788 | -0.19(-3.89%) |
Mar 13, 2023 | 4.636 | 4.996 | 4.610 | 4.954 | 1,309,514 | +0.25(+5.35%) |
Mar 10, 2023 | 4.862 | 4.870 | 4.644 | 4.703 | 1,152,652 | -0.19(-3.94%) |
Mar 09, 2023 | 5.097 | 5.141 | 4.896 | 4.896 | 992,047 | -0.21(-4.11%) |
Mar 08, 2023 | 5.256 | 5.365 | 5.080 | 5.105 | 1,984,038 | -0.50(-8.97%) |
Mar 07, 2023 | 5.566 | 5.943 | 5.449 | 5.608 | 1,175,599 | -0.02(-0.30%) |
Mar 06, 2023 | 5.541 | 5.642 | 5.507 | 5.625 | 476,378 | +0.12(+2.13%) |
Mar 03, 2023 | 5.466 | 5.524 | 5.390 | 5.507 | 623,761 | +0.13(+2.34%) |
Mar 02, 2023 | 5.256 | 5.432 | 5.222 | 5.382 | 820,902 | +0.11(+2.07%) |
Mar 01, 2023 | 5.289 | 5.323 | 5.256 | 5.273 | 1,203,828 | -0.05(-0.94%) |
Feb 28, 2023 | 5.415 | 5.466 | 5.302 | 5.323 | 2,811,812 | -0.12(-2.16%) |
Feb 27, 2023 | 5.415 | 5.445 | 5.357 | 5.440 | 449,012 | +0.07(+1.25%) |
Feb 24, 2023 | 5.390 | 5.432 | 5.348 | 5.373 | 352,598 | -0.07(-1.23%) |
Feb 23, 2023 | 5.516 | 5.516 | 5.375 | 5.440 | 315,651 | -0.03(-0.61%) |
Feb 22, 2023 | 5.457 | 5.537 | 5.432 | 5.474 | 389,197 | +0.01(+0.15%) |
Feb 21, 2023 | 5.616 | 5.616 | 5.428 | 5.466 | 432,648 | -0.18(-3.12%) |
Feb 17, 2023 | 5.608 | 5.667 | 5.520 | 5.642 | 492,003 | +0.04(+0.75%) |
Feb 16, 2023 | 5.616 | 5.670 | 5.531 | 5.600 | 509,145 | -0.03(-0.59%) |
Feb 15, 2023 | 5.666 | 5.691 | 5.608 | 5.633 | 362,046 | -0.02(-0.29%) |
Feb 14, 2023 | 5.716 | 5.745 | 5.625 | 5.649 | 358,246 | -0.07(-1.31%) |
Feb 13, 2023 | 5.641 | 5.741 | 5.641 | 5.724 | 321,861 | +0.11(+1.92%) |
Feb 10, 2023 | 5.625 | 5.654 | 5.600 | 5.616 | 263,946 | -0.01(-0.15%) |
Feb 09, 2023 | 5.741 | 5.774 | 5.592 | 5.625 | 238,983 | -0.04(-0.73%) |
Feb 08, 2023 | 5.691 | 5.728 | 5.633 | 5.666 | 278,419 | -0.02(-0.29%) |
Feb 07, 2023 | 5.649 | 5.708 | 5.575 | 5.683 | 403,083 | +0.02(+0.44%) |
Feb 06, 2023 | 5.716 | 5.719 | 5.620 | 5.658 | 467,489 | -0.09(-1.59%) |
Feb 03, 2023 | 5.874 | 5.874 | 5.716 | 5.749 | 443,913 | -0.18(-3.08%) |
Feb 02, 2023 | 5.857 | 5.990 | 5.816 | 5.932 | 992,248 | +0.14(+2.44%) |