Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.810 | 4.930 | 4.770 | 4.810 | 168,007 | -0.01(-0.21%) |
Apr 27, 2023 | 4.890 | 4.900 | 4.660 | 4.820 | 253,925 | -0.08(-1.63%) |
Apr 26, 2023 | 5.110 | 5.225 | 4.870 | 4.900 | 321,823 | -0.21(-4.11%) |
Apr 25, 2023 | 5.320 | 5.342 | 5.100 | 5.110 | 279,727 | -0.30(-5.55%) |
Apr 24, 2023 | 5.480 | 5.490 | 5.310 | 5.410 | 177,660 | -0.04(-0.73%) |
Apr 21, 2023 | 5.500 | 5.710 | 5.290 | 5.450 | 166,086 | -0.10(-1.80%) |
Apr 20, 2023 | 5.520 | 5.690 | 5.520 | 5.550 | 142,216 | -0.03(-0.54%) |
Apr 19, 2023 | 5.610 | 5.660 | 5.480 | 5.580 | 139,373 | -0.08(-1.41%) |
Apr 18, 2023 | 5.850 | 5.850 | 5.590 | 5.660 | 119,344 | -0.14(-2.41%) |
Apr 17, 2023 | 5.660 | 5.830 | 5.613 | 5.800 | 174,645 | +0.14(+2.47%) |
Apr 14, 2023 | 5.640 | 5.680 | 5.570 | 5.660 | 111,928 | +0.03(+0.53%) |
Apr 13, 2023 | 5.750 | 5.780 | 5.470 | 5.630 | 186,589 | -0.12(-2.09%) |
Apr 12, 2023 | 5.730 | 5.870 | 5.725 | 5.750 | 179,841 | +0.02(+0.35%) |
Apr 11, 2023 | 5.750 | 5.790 | 5.629 | 5.730 | 233,037 | +0.03(+0.53%) |
Apr 10, 2023 | 5.260 | 5.750 | 5.260 | 5.700 | 452,844 | +0.38(+7.14%) |
Apr 06, 2023 | 5.290 | 5.420 | 5.210 | 5.320 | 174,783 | +0.03(+0.57%) |
Apr 05, 2023 | 5.420 | 5.490 | 5.260 | 5.290 | 253,829 | -0.20(-3.64%) |
Apr 04, 2023 | 5.600 | 5.630 | 5.470 | 5.490 | 163,876 | -0.10(-1.79%) |
Apr 03, 2023 | 5.670 | 5.760 | 5.560 | 5.590 | 258,717 | -0.08(-1.41%) |
Mar 31, 2023 | 5.530 | 5.700 | 5.520 | 5.670 | 742,394 | +0.13(+2.35%) |
Mar 30, 2023 | 5.410 | 5.560 | 5.400 | 5.540 | 244,000 | +0.16(+2.97%) |
Mar 29, 2023 | 5.350 | 5.600 | 5.340 | 5.380 | 341,255 | +0.06(+1.13%) |
Mar 28, 2023 | 5.310 | 5.350 | 5.220 | 5.320 | 217,841 | +0.01(+0.19%) |
Mar 27, 2023 | 5.340 | 5.350 | 5.170 | 5.310 | 257,157 | +0.01(+0.19%) |
Mar 24, 2023 | 5.100 | 5.310 | 5.000 | 5.300 | 241,354 | +0.17(+3.31%) |
Mar 23, 2023 | 5.300 | 5.360 | 5.070 | 5.130 | 443,272 | -0.15(-2.84%) |
Mar 22, 2023 | 5.250 | 5.340 | 5.150 | 5.280 | 397,679 | -0.01(-0.19%) |
Mar 21, 2023 | 4.990 | 5.290 | 4.880 | 5.290 | 704,609 | +0.38(+7.74%) |
Mar 20, 2023 | 4.950 | 5.000 | 4.850 | 4.910 | 211,118 | +0.05(+1.03%) |
Mar 17, 2023 | 4.800 | 4.930 | 4.720 | 4.860 | 277,818 | +0.06(+1.25%) |
Mar 16, 2023 | 4.880 | 4.930 | 4.610 | 4.800 | 325,450 | -0.03(-0.62%) |
Mar 15, 2023 | 4.570 | 4.850 | 4.510 | 4.830 | 580,000 | +0.20(+4.32%) |
Mar 14, 2023 | 4.600 | 4.700 | 4.510 | 4.630 | 435,874 | +0.09(+1.98%) |
Mar 13, 2023 | 4.580 | 4.610 | 4.400 | 4.540 | 280,007 | -0.11(-2.37%) |
Mar 10, 2023 | 4.530 | 4.710 | 4.310 | 4.650 | 497,183 | +0.18(+4.03%) |
Mar 09, 2023 | 4.470 | 4.540 | 4.260 | 4.470 | 437,492 | +0.05(+1.13%) |
Mar 08, 2023 | 4.150 | 4.550 | 3.900 | 4.420 | 309,268 | +0.42(+10.50%) |
Mar 07, 2023 | 4.060 | 4.110 | 3.925 | 4.000 | 208,850 | -0.09(-2.20%) |
Mar 06, 2023 | 4.240 | 4.240 | 4.084 | 4.090 | 82,624 | -0.11(-2.62%) |
Mar 03, 2023 | 4.070 | 4.260 | 4.020 | 4.200 | 167,236 | +0.16(+3.96%) |
Mar 02, 2023 | 4.020 | 4.096 | 3.985 | 4.040 | 179,159 | -0.02(-0.49%) |
Mar 01, 2023 | 4.060 | 4.121 | 4.050 | 4.060 | 108,224 | +0.00(+0.00%) |
Feb 28, 2023 | 4.080 | 4.140 | 3.995 | 4.060 | 69,917 | +0.01(+0.25%) |
Feb 27, 2023 | 4.040 | 4.060 | 4.000 | 4.050 | 89,581 | +0.04(+1.00%) |
Feb 24, 2023 | 4.040 | 4.070 | 3.955 | 4.010 | 92,565 | -0.11(-2.67%) |
Feb 23, 2023 | 4.030 | 4.150 | 4.020 | 4.120 | 137,025 | +0.09(+2.23%) |
Feb 22, 2023 | 3.980 | 4.050 | 3.935 | 4.030 | 93,956 | +0.07(+1.77%) |
Feb 21, 2023 | 4.010 | 4.090 | 3.960 | 3.960 | 100,180 | -0.10(-2.46%) |
Feb 17, 2023 | 4.090 | 4.120 | 4.030 | 4.060 | 44,470 | -0.05(-1.22%) |
Feb 16, 2023 | 4.120 | 4.180 | 4.090 | 4.110 | 77,418 | -0.07(-1.67%) |
Feb 15, 2023 | 4.060 | 4.250 | 4.060 | 4.180 | 88,855 | +0.08(+1.95%) |
Feb 14, 2023 | 4.050 | 4.190 | 4.050 | 4.100 | 103,249 | -0.01(-0.24%) |
Feb 13, 2023 | 3.910 | 4.145 | 3.894 | 4.110 | 132,367 | +0.17(+4.31%) |
Feb 10, 2023 | 3.840 | 3.980 | 3.800 | 3.940 | 114,895 | +0.05(+1.29%) |
Feb 09, 2023 | 4.030 | 4.120 | 3.850 | 3.890 | 147,342 | -0.15(-3.71%) |
Feb 08, 2023 | 4.050 | 4.091 | 3.975 | 4.040 | 143,839 | -0.01(-0.25%) |
Feb 07, 2023 | 4.010 | 4.125 | 3.955 | 4.050 | 149,408 | +0.02(+0.50%) |
Feb 06, 2023 | 4.070 | 4.110 | 3.895 | 4.030 | 192,858 | -0.07(-1.71%) |
Feb 03, 2023 | 4.130 | 4.370 | 4.090 | 4.100 | 256,837 | -0.04(-0.97%) |
Feb 02, 2023 | 4.200 | 4.310 | 4.035 | 4.140 | 231,553 | -0.05(-1.19%) |