Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.254 | 4.320 | 4.197 | 4.320 | 5,410 | +0.08(+1.78%) |
Apr 27, 2023 | 4.376 | 4.436 | 4.197 | 4.244 | 7,130 | +0.03(+0.67%) |
Apr 26, 2023 | 4.376 | 4.376 | 4.150 | 4.216 | 7,508 | -0.03(-0.67%) |
Apr 25, 2023 | 4.103 | 4.518 | 4.103 | 4.244 | 10,998 | +0.01(+0.22%) |
Apr 24, 2023 | 4.413 | 4.413 | 4.235 | 4.235 | 8,121 | -0.14(-3.13%) |
Apr 21, 2023 | 4.452 | 4.452 | 4.310 | 4.372 | 1,985 | -0.01(-0.32%) |
Apr 20, 2023 | 4.499 | 4.499 | 4.362 | 4.386 | 4,447 | +0.09(+2.20%) |
Apr 19, 2023 | 4.499 | 4.499 | 4.231 | 4.291 | 1,651 | +0.08(+1.79%) |
Apr 18, 2023 | 4.244 | 4.527 | 4.216 | 4.216 | 12,615 | +0.01(+0.22%) |
Apr 17, 2023 | 4.442 | 4.442 | 4.207 | 4.207 | 17,492 | -0.16(-3.67%) |
Apr 14, 2023 | 4.310 | 4.518 | 4.244 | 4.367 | 4,378 | +0.11(+2.66%) |
Apr 13, 2023 | 4.207 | 4.291 | 4.197 | 4.254 | 4,968 | +0.06(+1.35%) |
Apr 12, 2023 | 4.235 | 4.273 | 4.178 | 4.197 | 59,601 | +0.02(+0.45%) |
Apr 11, 2023 | 4.258 | 4.258 | 4.103 | 4.178 | 22,977 | -0.02(-0.45%) |
Apr 10, 2023 | 4.247 | 4.263 | 4.197 | 4.197 | 4,352 | -0.07(-1.55%) |
Apr 06, 2023 | 4.357 | 4.357 | 4.244 | 4.263 | 5,413 | -0.04(-0.88%) |
Apr 05, 2023 | 4.357 | 4.357 | 4.244 | 4.301 | 5,811 | -0.02(-0.43%) |
Apr 04, 2023 | 4.414 | 4.429 | 4.291 | 4.320 | 7,341 | -0.12(-2.66%) |
Apr 03, 2023 | 4.414 | 4.452 | 4.397 | 4.438 | 3,372 | +0.00(+0.11%) |
Mar 31, 2023 | 4.603 | 4.603 | 4.386 | 4.433 | 9,613 | -0.08(-1.78%) |
Mar 30, 2023 | 4.527 | 4.527 | 4.513 | 4.513 | 6,520 | +0.00(+0.00%) |
Mar 29, 2023 | 4.537 | 4.574 | 4.442 | 4.513 | 8,156 | +0.01(+0.31%) |
Mar 28, 2023 | 4.442 | 4.546 | 4.438 | 4.499 | 16,598 | +0.05(+1.06%) |
Mar 27, 2023 | 4.508 | 4.508 | 4.442 | 4.452 | 6,109 | -0.06(-1.26%) |
Mar 24, 2023 | 4.499 | 4.537 | 4.480 | 4.508 | 9,587 | -0.03(-0.62%) |
Mar 23, 2023 | 4.527 | 4.546 | 4.508 | 4.537 | 13,759 | -0.01(-0.21%) |
Mar 22, 2023 | 4.603 | 4.603 | 4.492 | 4.546 | 9,994 | +0.01(+0.21%) |
Mar 21, 2023 | 4.499 | 4.565 | 4.480 | 4.537 | 24,256 | +0.02(+0.42%) |
Mar 20, 2023 | 4.565 | 4.574 | 4.490 | 4.518 | 15,360 | -0.06(-1.24%) |
Mar 17, 2023 | 4.603 | 4.603 | 4.462 | 4.574 | 13,377 | -0.03(-0.61%) |
Mar 16, 2023 | 4.405 | 4.659 | 4.395 | 4.603 | 20,015 | +0.13(+2.95%) |
Mar 15, 2023 | 4.669 | 4.669 | 4.452 | 4.471 | 14,720 | -0.11(-2.47%) |
Mar 14, 2023 | 4.523 | 4.688 | 4.480 | 4.584 | 12,388 | +0.07(+1.46%) |
Mar 13, 2023 | 4.471 | 4.593 | 4.442 | 4.518 | 16,026 | -0.08(-1.64%) |
Mar 10, 2023 | 4.471 | 4.593 | 4.471 | 4.593 | 32,785 | +0.04(+0.83%) |
Mar 09, 2023 | 4.669 | 4.669 | 4.556 | 4.556 | 23,488 | -0.08(-1.83%) |
Mar 08, 2023 | 4.622 | 4.669 | 4.622 | 4.640 | 28,204 | +0.01(+0.28%) |
Mar 07, 2023 | 4.603 | 4.688 | 4.527 | 4.627 | 28,937 | +0.05(+1.16%) |
Mar 06, 2023 | 4.556 | 4.593 | 4.531 | 4.574 | 9,560 | +0.08(+1.89%) |
Mar 03, 2023 | 4.395 | 4.545 | 4.395 | 4.490 | 19,404 | +0.05(+1.08%) |
Mar 02, 2023 | 4.339 | 4.442 | 4.339 | 4.442 | 4,290 | +0.02(+0.41%) |
Mar 01, 2023 | 4.442 | 4.508 | 4.367 | 4.424 | 3,681 | -0.01(-0.21%) |
Feb 28, 2023 | 4.339 | 4.433 | 4.339 | 4.433 | 6,825 | +0.04(+0.86%) |
Feb 27, 2023 | 4.310 | 4.424 | 4.255 | 4.395 | 18,486 | +0.02(+0.43%) |
Feb 24, 2023 | 4.387 | 4.422 | 4.339 | 4.376 | 19,153 | -0.05(-1.07%) |
Feb 23, 2023 | 4.391 | 4.440 | 4.339 | 4.424 | 18,306 | +0.06(+1.30%) |
Feb 22, 2023 | 4.442 | 4.452 | 4.339 | 4.367 | 14,618 | +0.02(+0.43%) |
Feb 21, 2023 | 4.612 | 4.612 | 4.339 | 4.348 | 33,083 | -0.20(-4.36%) |
Feb 17, 2023 | 4.480 | 4.612 | 4.480 | 4.546 | 11,743 | -0.01(-0.21%) |
Feb 16, 2023 | 4.505 | 4.669 | 4.471 | 4.556 | 20,947 | +0.05(+1.15%) |
Feb 15, 2023 | 4.499 | 4.511 | 4.433 | 4.504 | 5,063 | +0.07(+1.60%) |
Feb 14, 2023 | 4.386 | 4.433 | 4.339 | 4.433 | 8,956 | +0.14(+3.30%) |
Feb 13, 2023 | 4.291 | 4.556 | 4.169 | 4.291 | 67,147 | -0.05(-1.06%) |
Feb 10, 2023 | 4.367 | 4.367 | 4.236 | 4.338 | 18,680 | -0.02(-0.45%) |
Feb 09, 2023 | 4.245 | 4.357 | 4.040 | 4.357 | 87,965 | +0.29(+7.11%) |
Feb 08, 2023 | 4.012 | 4.115 | 4.016 | 4.068 | 9,913 | -0.05(-1.13%) |
Feb 07, 2023 | 4.105 | 4.164 | 4.021 | 4.115 | 13,110 | +0.01(+0.23%) |
Feb 06, 2023 | 4.012 | 4.133 | 4.012 | 4.105 | 21,012 | +0.00(+0.00%) |
Feb 03, 2023 | 4.087 | 4.171 | 4.040 | 4.105 | 6,698 | +0.05(+1.13%) |
Feb 02, 2023 | 4.217 | 4.229 | 4.059 | 4.060 | 24,731 | -0.13(-2.99%) |