Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.300 | 4.320 | 4.180 | 4.280 | 492,828 | -0.04(-0.93%) |
Apr 27, 2023 | 4.400 | 4.440 | 4.260 | 4.320 | 321,218 | -0.08(-1.82%) |
Apr 26, 2023 | 4.430 | 4.510 | 4.370 | 4.400 | 277,246 | -0.02(-0.45%) |
Apr 25, 2023 | 4.430 | 4.430 | 4.290 | 4.420 | 543,869 | -0.06(-1.34%) |
Apr 24, 2023 | 4.450 | 4.550 | 4.385 | 4.480 | 389,366 | +0.02(+0.45%) |
Apr 21, 2023 | 4.600 | 4.640 | 4.430 | 4.460 | 424,593 | -0.15(-3.25%) |
Apr 20, 2023 | 4.470 | 4.710 | 4.460 | 4.610 | 614,690 | +0.09(+1.99%) |
Apr 19, 2023 | 4.790 | 4.840 | 4.470 | 4.520 | 1,138,610 | -0.37(-7.57%) |
Apr 18, 2023 | 5.000 | 5.180 | 4.875 | 4.890 | 848,371 | -0.13(-2.59%) |
Apr 17, 2023 | 4.870 | 5.180 | 4.800 | 5.020 | 1,558,951 | +0.12(+2.45%) |
Apr 14, 2023 | 4.700 | 4.915 | 4.700 | 4.900 | 673,480 | +0.23(+4.93%) |
Apr 13, 2023 | 4.600 | 4.740 | 4.535 | 4.670 | 538,640 | +0.07(+1.52%) |
Apr 12, 2023 | 4.570 | 4.630 | 4.470 | 4.600 | 581,963 | +0.16(+3.60%) |
Apr 11, 2023 | 4.200 | 4.460 | 4.200 | 4.440 | 735,922 | +0.30(+7.25%) |
Apr 10, 2023 | 3.920 | 4.160 | 3.850 | 4.140 | 570,848 | +0.22(+5.61%) |
Apr 06, 2023 | 3.960 | 4.000 | 3.920 | 3.920 | 146,958 | -0.05(-1.26%) |
Apr 05, 2023 | 3.920 | 4.000 | 3.900 | 3.970 | 605,441 | +0.00(+0.00%) |
Apr 04, 2023 | 4.070 | 4.070 | 3.880 | 3.970 | 544,441 | -0.07(-1.73%) |
Apr 03, 2023 | 3.960 | 4.070 | 3.895 | 4.040 | 495,513 | +0.12(+3.06%) |
Mar 31, 2023 | 4.180 | 4.230 | 3.870 | 3.920 | 496,044 | -0.24(-5.77%) |
Mar 30, 2023 | 4.260 | 4.260 | 4.085 | 4.160 | 573,375 | -0.04(-0.95%) |
Mar 29, 2023 | 4.140 | 4.250 | 4.075 | 4.200 | 728,692 | +0.08(+1.94%) |
Mar 28, 2023 | 4.080 | 4.175 | 4.005 | 4.120 | 776,146 | +0.07(+1.73%) |
Mar 27, 2023 | 3.950 | 4.100 | 3.895 | 4.050 | 657,738 | +0.17(+4.38%) |
Mar 24, 2023 | 3.820 | 3.905 | 3.730 | 3.880 | 254,685 | +0.05(+1.31%) |
Mar 23, 2023 | 4.010 | 4.084 | 3.780 | 3.830 | 733,122 | -0.15(-3.77%) |
Mar 22, 2023 | 4.060 | 4.095 | 3.965 | 3.980 | 641,638 | -0.09(-2.21%) |
Mar 21, 2023 | 3.850 | 4.130 | 3.850 | 4.070 | 710,326 | +0.30(+7.96%) |
Mar 20, 2023 | 3.870 | 3.970 | 3.770 | 3.770 | 432,582 | -0.13(-3.33%) |
Mar 17, 2023 | 4.090 | 4.090 | 3.870 | 3.900 | 719,128 | -0.24(-5.80%) |
Mar 16, 2023 | 3.910 | 4.180 | 3.830 | 4.140 | 744,642 | +0.21(+5.34%) |
Mar 15, 2023 | 4.100 | 4.110 | 3.900 | 3.930 | 1,178,515 | -0.33(-7.75%) |
Mar 14, 2023 | 4.440 | 4.570 | 4.260 | 4.260 | 950,811 | -0.08(-1.84%) |
Mar 13, 2023 | 4.600 | 4.610 | 4.320 | 4.340 | 855,736 | -0.23(-5.03%) |
Mar 10, 2023 | 4.840 | 4.865 | 4.545 | 4.570 | 969,767 | -0.36(-7.30%) |
Mar 09, 2023 | 5.190 | 5.290 | 4.890 | 4.930 | 758,382 | -0.27(-5.19%) |
Mar 08, 2023 | 4.890 | 5.210 | 4.860 | 5.200 | 890,592 | +0.31(+6.34%) |
Mar 07, 2023 | 5.190 | 5.190 | 4.840 | 4.890 | 730,880 | -0.20(-3.93%) |
Mar 06, 2023 | 4.950 | 5.125 | 4.790 | 5.090 | 864,963 | +0.13(+2.62%) |
Mar 03, 2023 | 4.810 | 4.985 | 4.732 | 4.960 | 825,155 | +0.13(+2.69%) |
Mar 02, 2023 | 5.190 | 5.190 | 4.813 | 4.830 | 701,350 | -0.34(-6.58%) |
Mar 01, 2023 | 5.190 | 5.190 | 4.972 | 5.170 | 896,120 | +0.06(+1.17%) |
Feb 28, 2023 | 5.160 | 5.190 | 5.020 | 5.110 | 754,597 | -0.02(-0.39%) |
Feb 27, 2023 | 5.080 | 5.160 | 4.995 | 5.130 | 791,272 | +0.09(+1.79%) |
Feb 24, 2023 | 4.920 | 5.040 | 4.820 | 5.040 | 2,031,266 | +0.25(+5.22%) |
Feb 23, 2023 | 4.610 | 4.820 | 4.610 | 4.790 | 482,455 | +0.20(+4.36%) |
Feb 22, 2023 | 4.720 | 4.740 | 4.565 | 4.590 | 309,095 | -0.07(-1.50%) |
Feb 21, 2023 | 4.610 | 4.775 | 4.610 | 4.660 | 390,048 | +0.02(+0.43%) |
Feb 17, 2023 | 4.820 | 4.820 | 4.420 | 4.640 | 1,194,775 | -0.20(-4.13%) |
Feb 16, 2023 | 4.600 | 4.895 | 4.600 | 4.840 | 1,070,301 | +0.20(+4.31%) |
Feb 15, 2023 | 4.640 | 4.700 | 4.560 | 4.640 | 452,084 | -0.08(-1.69%) |
Feb 14, 2023 | 4.630 | 4.770 | 4.628 | 4.720 | 536,095 | +0.09(+1.94%) |
Feb 13, 2023 | 4.400 | 4.650 | 4.325 | 4.630 | 711,699 | +0.26(+5.95%) |
Feb 10, 2023 | 4.320 | 4.410 | 4.295 | 4.370 | 465,764 | +0.03(+0.69%) |
Feb 09, 2023 | 4.430 | 4.480 | 4.300 | 4.340 | 513,027 | -0.09(-2.03%) |
Feb 08, 2023 | 4.360 | 4.450 | 4.275 | 4.430 | 298,383 | +0.08(+1.84%) |
Feb 07, 2023 | 4.350 | 4.440 | 4.315 | 4.350 | 522,167 | -0.02(-0.46%) |
Feb 06, 2023 | 4.260 | 4.380 | 4.210 | 4.370 | 411,876 | +0.08(+1.86%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.270 | 4.290 | 440,411 | -0.23(-5.09%) |
Feb 02, 2023 | 4.540 | 4.620 | 4.439 | 4.520 | 529,815 | -0.01(-0.22%) |