Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.184 | 4.248 | 4.128 | 4.248 | 5,501 | +0.07(+1.78%) |
Apr 27, 2023 | 4.304 | 4.363 | 4.128 | 4.174 | 7,249 | +0.03(+0.67%) |
Apr 26, 2023 | 4.304 | 4.304 | 4.082 | 4.146 | 7,634 | -0.03(-0.67%) |
Apr 25, 2023 | 4.035 | 4.443 | 4.035 | 4.174 | 11,183 | +0.01(+0.22%) |
Apr 24, 2023 | 4.340 | 4.340 | 4.165 | 4.165 | 8,257 | -0.13(-3.13%) |
Apr 21, 2023 | 4.378 | 4.378 | 4.239 | 4.300 | 2,019 | -0.01(-0.32%) |
Apr 20, 2023 | 4.425 | 4.425 | 4.290 | 4.313 | 4,522 | +0.09(+2.20%) |
Apr 19, 2023 | 4.425 | 4.425 | 4.161 | 4.221 | 1,679 | +0.07(+1.79%) |
Apr 18, 2023 | 4.174 | 4.453 | 4.146 | 4.146 | 12,827 | +0.01(+0.22%) |
Apr 17, 2023 | 4.369 | 4.369 | 4.137 | 4.137 | 17,786 | -0.16(-3.67%) |
Apr 14, 2023 | 4.239 | 4.443 | 4.174 | 4.295 | 4,452 | +0.11(+2.66%) |
Apr 13, 2023 | 4.137 | 4.221 | 4.128 | 4.184 | 5,051 | +0.06(+1.35%) |
Apr 12, 2023 | 4.165 | 4.202 | 4.109 | 4.128 | 60,601 | +0.02(+0.45%) |
Apr 11, 2023 | 4.188 | 4.188 | 4.035 | 4.109 | 23,363 | -0.02(-0.45%) |
Apr 10, 2023 | 4.177 | 4.193 | 4.128 | 4.128 | 4,425 | -0.06(-1.55%) |
Apr 06, 2023 | 4.286 | 4.286 | 4.174 | 4.193 | 5,504 | -0.04(-0.88%) |
Apr 05, 2023 | 4.286 | 4.286 | 4.174 | 4.230 | 5,908 | -0.02(-0.43%) |
Apr 04, 2023 | 4.341 | 4.356 | 4.221 | 4.248 | 7,464 | -0.12(-2.66%) |
Apr 03, 2023 | 4.341 | 4.378 | 4.324 | 4.364 | 3,429 | +0.00(+0.11%) |
Mar 31, 2023 | 4.527 | 4.527 | 4.313 | 4.360 | 9,774 | -0.08(-1.78%) |
Mar 30, 2023 | 4.453 | 4.453 | 4.439 | 4.439 | 6,629 | +0.00(+0.00%) |
Mar 29, 2023 | 4.462 | 4.498 | 4.369 | 4.439 | 8,293 | +0.01(+0.31%) |
Mar 28, 2023 | 4.369 | 4.471 | 4.364 | 4.425 | 16,876 | +0.05(+1.06%) |
Mar 27, 2023 | 4.434 | 4.434 | 4.369 | 4.378 | 6,211 | -0.06(-1.26%) |
Mar 24, 2023 | 4.425 | 4.462 | 4.406 | 4.434 | 9,748 | -0.03(-0.62%) |
Mar 23, 2023 | 4.453 | 4.471 | 4.434 | 4.462 | 13,990 | -0.01(-0.21%) |
Mar 22, 2023 | 4.527 | 4.527 | 4.418 | 4.471 | 10,162 | +0.01(+0.21%) |
Mar 21, 2023 | 4.425 | 4.490 | 4.406 | 4.462 | 24,663 | +0.02(+0.42%) |
Mar 20, 2023 | 4.490 | 4.499 | 4.415 | 4.443 | 15,618 | -0.06(-1.24%) |
Mar 17, 2023 | 4.527 | 4.527 | 4.388 | 4.499 | 13,601 | -0.03(-0.61%) |
Mar 16, 2023 | 4.332 | 4.582 | 4.323 | 4.527 | 20,351 | +0.13(+2.95%) |
Mar 15, 2023 | 4.592 | 4.592 | 4.378 | 4.397 | 14,967 | -0.11(-2.47%) |
Mar 14, 2023 | 4.449 | 4.610 | 4.406 | 4.508 | 12,596 | +0.06(+1.46%) |
Mar 13, 2023 | 4.397 | 4.517 | 4.369 | 4.443 | 16,295 | -0.07(-1.64%) |
Mar 10, 2023 | 4.397 | 4.517 | 4.397 | 4.517 | 33,336 | +0.04(+0.83%) |
Mar 09, 2023 | 4.592 | 4.592 | 4.480 | 4.480 | 23,882 | -0.08(-1.83%) |
Mar 08, 2023 | 4.545 | 4.592 | 4.545 | 4.564 | 28,677 | +0.01(+0.28%) |
Mar 07, 2023 | 4.527 | 4.610 | 4.453 | 4.551 | 29,422 | +0.05(+1.16%) |
Mar 06, 2023 | 4.480 | 4.517 | 4.457 | 4.499 | 9,720 | +0.08(+1.89%) |
Mar 03, 2023 | 4.323 | 4.470 | 4.323 | 4.415 | 19,730 | +0.05(+1.08%) |
Mar 02, 2023 | 4.267 | 4.369 | 4.267 | 4.368 | 4,362 | +0.02(+0.41%) |
Mar 01, 2023 | 4.369 | 4.434 | 4.295 | 4.351 | 3,742 | -0.01(-0.21%) |
Feb 28, 2023 | 4.267 | 4.360 | 4.267 | 4.360 | 6,940 | +0.04(+0.86%) |
Feb 27, 2023 | 4.239 | 4.351 | 4.185 | 4.323 | 18,796 | +0.02(+0.43%) |
Feb 24, 2023 | 4.314 | 4.349 | 4.267 | 4.304 | 19,474 | -0.05(-1.07%) |
Feb 23, 2023 | 4.318 | 4.367 | 4.267 | 4.351 | 18,613 | +0.06(+1.30%) |
Feb 22, 2023 | 4.369 | 4.378 | 4.267 | 4.295 | 14,863 | +0.02(+0.43%) |
Feb 21, 2023 | 4.536 | 4.536 | 4.267 | 4.276 | 33,638 | -0.19(-4.36%) |
Feb 17, 2023 | 4.406 | 4.536 | 4.406 | 4.471 | 11,940 | -0.01(-0.21%) |
Feb 16, 2023 | 4.430 | 4.592 | 4.397 | 4.480 | 21,298 | +0.05(+1.15%) |
Feb 15, 2023 | 4.425 | 4.437 | 4.360 | 4.429 | 5,148 | +0.07(+1.60%) |
Feb 14, 2023 | 4.313 | 4.360 | 4.267 | 4.360 | 9,107 | +0.14(+3.30%) |
Feb 13, 2023 | 4.221 | 4.480 | 4.100 | 4.221 | 68,273 | -0.05(-1.06%) |
Feb 10, 2023 | 4.295 | 4.295 | 4.166 | 4.266 | 18,994 | -0.02(-0.45%) |
Feb 09, 2023 | 4.175 | 4.285 | 3.973 | 4.285 | 89,441 | +0.28(+7.11%) |
Feb 08, 2023 | 3.946 | 4.047 | 3.949 | 4.001 | 10,080 | -0.05(-1.13%) |
Feb 07, 2023 | 4.038 | 4.095 | 3.955 | 4.047 | 13,330 | +0.01(+0.23%) |
Feb 06, 2023 | 3.946 | 4.065 | 3.946 | 4.038 | 21,364 | +0.00(+0.00%) |
Feb 03, 2023 | 4.019 | 4.102 | 3.973 | 4.038 | 6,810 | +0.04(+1.13%) |
Feb 02, 2023 | 4.148 | 4.159 | 3.992 | 3.993 | 25,146 | -0.12(-2.99%) |