Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.050 | 5.355 | 5.050 | 5.190 | 41,357,580 | +0.16(+3.18%) |
Apr 27, 2023 | 4.850 | 5.040 | 4.840 | 5.030 | 24,776,934 | +0.20(+4.14%) |
Apr 26, 2023 | 4.830 | 4.920 | 4.780 | 4.830 | 15,828,949 | -0.07(-1.43%) |
Apr 25, 2023 | 5.030 | 5.060 | 4.860 | 4.900 | 17,149,908 | -0.21(-4.11%) |
Apr 24, 2023 | 4.940 | 5.140 | 4.930 | 5.110 | 17,339,324 | +0.13(+2.61%) |
Apr 21, 2023 | 5.030 | 5.070 | 4.960 | 4.980 | 19,663,248 | -0.07(-1.39%) |
Apr 20, 2023 | 4.980 | 5.090 | 4.975 | 5.050 | 16,457,123 | +0.02(+0.40%) |
Apr 19, 2023 | 4.970 | 5.048 | 4.915 | 5.030 | 20,641,036 | -0.09(-1.76%) |
Apr 18, 2023 | 5.170 | 5.240 | 5.070 | 5.120 | 12,182,022 | -0.06(-1.16%) |
Apr 17, 2023 | 5.280 | 5.310 | 5.150 | 5.180 | 22,091,656 | +0.02(+0.39%) |
Apr 14, 2023 | 5.170 | 5.210 | 5.120 | 5.160 | 8,181,884 | +0.00(+0.00%) |
Apr 13, 2023 | 5.190 | 5.239 | 5.145 | 5.160 | 10,092,931 | +0.01(+0.19%) |
Apr 12, 2023 | 5.300 | 5.300 | 5.130 | 5.150 | 13,760,792 | -0.13(-2.46%) |
Apr 11, 2023 | 5.190 | 5.305 | 5.130 | 5.280 | 16,083,185 | +0.00(+0.00%) |
Apr 10, 2023 | 5.050 | 5.290 | 5.050 | 5.280 | 23,013,550 | +0.26(+5.18%) |
Apr 06, 2023 | 5.100 | 5.140 | 4.990 | 5.020 | 13,968,419 | -0.10(-1.95%) |
Apr 05, 2023 | 5.130 | 5.170 | 4.940 | 5.120 | 27,015,816 | +0.02(+0.39%) |
Apr 04, 2023 | 5.070 | 5.140 | 4.930 | 5.100 | 26,086,980 | +0.09(+1.80%) |
Apr 03, 2023 | 5.190 | 5.220 | 4.920 | 5.010 | 21,431,600 | +0.01(+0.20%) |
Mar 31, 2023 | 4.910 | 5.060 | 4.880 | 5.000 | 16,145,084 | +0.15(+3.09%) |
Mar 30, 2023 | 4.980 | 5.010 | 4.785 | 4.850 | 15,109,207 | -0.07(-1.42%) |
Mar 29, 2023 | 5.000 | 5.000 | 4.830 | 4.920 | 27,860,082 | +0.04(+0.82%) |
Mar 28, 2023 | 4.820 | 4.990 | 4.805 | 4.880 | 14,406,671 | +0.03(+0.62%) |
Mar 27, 2023 | 4.850 | 4.920 | 4.630 | 4.850 | 29,995,366 | +0.00(+0.00%) |
Mar 24, 2023 | 4.630 | 4.935 | 4.630 | 4.850 | 23,134,920 | +0.14(+2.97%) |
Mar 23, 2023 | 4.850 | 4.950 | 4.680 | 4.710 | 26,636,656 | -0.15(-3.09%) |
Mar 22, 2023 | 5.000 | 5.070 | 4.850 | 4.860 | 21,488,992 | -0.17(-3.38%) |
Mar 21, 2023 | 4.980 | 5.070 | 4.870 | 5.030 | 22,423,052 | +0.16(+3.29%) |
Mar 20, 2023 | 4.760 | 4.940 | 4.750 | 4.870 | 21,188,040 | +0.11(+2.31%) |
Mar 17, 2023 | 4.850 | 4.880 | 4.680 | 4.760 | 49,827,688 | -0.10(-2.06%) |
Mar 16, 2023 | 4.620 | 4.905 | 4.600 | 4.860 | 33,127,472 | +0.14(+2.97%) |
Mar 15, 2023 | 4.700 | 4.780 | 4.615 | 4.720 | 40,822,176 | -0.16(-3.28%) |
Mar 14, 2023 | 4.860 | 5.020 | 4.780 | 4.880 | 23,518,984 | +0.07(+1.46%) |
Mar 13, 2023 | 4.790 | 4.980 | 4.660 | 4.810 | 54,006,700 | -0.13(-2.63%) |
Mar 10, 2023 | 5.000 | 5.155 | 4.860 | 4.940 | 35,164,448 | -0.11(-2.18%) |
Mar 09, 2023 | 5.410 | 5.450 | 5.022 | 5.050 | 54,376,600 | -0.31(-5.78%) |
Mar 08, 2023 | 5.340 | 5.470 | 5.220 | 5.360 | 29,346,102 | -0.02(-0.37%) |
Mar 07, 2023 | 5.350 | 5.460 | 5.320 | 5.380 | 14,805,900 | +0.03(+0.56%) |
Mar 06, 2023 | 5.400 | 5.455 | 5.310 | 5.350 | 35,198,920 | -0.32(-5.64%) |
Mar 03, 2023 | 5.350 | 5.720 | 5.320 | 5.670 | 27,492,176 | +0.26(+4.81%) |
Mar 02, 2023 | 5.320 | 5.430 | 5.230 | 5.410 | 21,605,336 | +0.02(+0.37%) |
Mar 01, 2023 | 5.300 | 5.460 | 5.240 | 5.390 | 30,572,344 | +0.09(+1.70%) |
Feb 28, 2023 | 5.470 | 5.490 | 5.250 | 5.300 | 32,422,930 | -0.17(-3.11%) |
Feb 27, 2023 | 5.570 | 5.600 | 5.390 | 5.470 | 38,717,060 | -0.09(-1.62%) |
Feb 24, 2023 | 5.190 | 5.620 | 5.075 | 5.560 | 60,873,632 | +0.42(+8.17%) |
Feb 23, 2023 | 5.140 | 5.180 | 5.040 | 5.140 | 22,111,652 | +0.10(+1.98%) |
Feb 22, 2023 | 4.840 | 5.140 | 4.811 | 5.040 | 34,247,756 | +0.21(+4.35%) |
Feb 21, 2023 | 4.940 | 4.960 | 4.790 | 4.830 | 23,069,440 | -0.14(-2.82%) |
Feb 17, 2023 | 5.190 | 5.200 | 4.910 | 4.970 | 33,682,196 | -0.29(-5.51%) |
Feb 16, 2023 | 5.200 | 5.410 | 5.160 | 5.260 | 29,496,960 | +0.04(+0.77%) |
Feb 15, 2023 | 5.250 | 5.280 | 5.140 | 5.220 | 33,516,932 | -0.09(-1.69%) |
Feb 14, 2023 | 5.300 | 5.350 | 5.220 | 5.310 | 20,747,388 | +0.01(+0.19%) |
Feb 13, 2023 | 5.350 | 5.370 | 5.250 | 5.300 | 21,665,180 | -0.12(-2.21%) |
Feb 10, 2023 | 5.310 | 5.450 | 5.290 | 5.420 | 21,735,444 | +0.16(+3.04%) |
Feb 09, 2023 | 5.110 | 5.385 | 5.060 | 5.260 | 32,125,704 | +0.16(+3.14%) |
Feb 08, 2023 | 5.200 | 5.260 | 5.020 | 5.100 | 23,712,316 | -0.15(-2.86%) |
Feb 07, 2023 | 5.160 | 5.265 | 5.070 | 5.250 | 27,835,912 | +0.15(+2.94%) |
Feb 06, 2023 | 5.300 | 5.360 | 5.040 | 5.100 | 24,291,940 | -0.22(-4.14%) |
Feb 03, 2023 | 5.330 | 5.535 | 5.310 | 5.320 | 26,223,908 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.560 | 5.280 | 5.340 | 21,862,440 | -0.01(-0.19%) |