Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.990 | 4.048 | 3.990 | 4.029 | 15,006,610 | +0.01(+0.24%) |
Apr 27, 2023 | 3.981 | 4.019 | 3.952 | 4.019 | 17,024,344 | +0.03(+0.72%) |
Apr 26, 2023 | 4.029 | 4.048 | 3.981 | 3.990 | 23,828,756 | +0.05(+1.22%) |
Apr 25, 2023 | 3.971 | 3.985 | 3.933 | 3.942 | 24,622,054 | -0.10(-2.38%) |
Apr 24, 2023 | 4.058 | 4.086 | 4.019 | 4.038 | 24,271,784 | +0.01(+0.31%) |
Apr 21, 2023 | 3.988 | 4.035 | 3.969 | 4.026 | 30,795,216 | +0.02(+0.48%) |
Apr 20, 2023 | 4.083 | 4.102 | 3.940 | 4.007 | 61,180,844 | -0.40(-9.09%) |
Apr 19, 2023 | 4.455 | 4.455 | 4.341 | 4.407 | 34,412,696 | -0.04(-0.86%) |
Apr 18, 2023 | 4.598 | 4.603 | 4.379 | 4.446 | 31,160,090 | -0.18(-3.92%) |
Apr 17, 2023 | 4.636 | 4.646 | 4.589 | 4.627 | 16,981,658 | -0.05(-1.02%) |
Apr 14, 2023 | 4.722 | 4.741 | 4.655 | 4.674 | 16,949,518 | -0.04(-0.81%) |
Apr 13, 2023 | 4.674 | 4.713 | 4.674 | 4.713 | 18,947,680 | +0.07(+1.44%) |
Apr 12, 2023 | 4.694 | 4.713 | 4.646 | 4.646 | 16,446,932 | -0.02(-0.41%) |
Apr 11, 2023 | 4.694 | 4.694 | 4.655 | 4.665 | 12,126,677 | +0.07(+1.45%) |
Apr 10, 2023 | 4.617 | 4.627 | 4.570 | 4.598 | 13,593,873 | -0.05(-1.03%) |
Apr 06, 2023 | 4.655 | 4.674 | 4.636 | 4.646 | 10,536,565 | -0.03(-0.61%) |
Apr 05, 2023 | 4.684 | 4.703 | 4.648 | 4.674 | 11,965,846 | -0.01(-0.20%) |
Apr 04, 2023 | 4.674 | 4.703 | 4.636 | 4.684 | 18,911,702 | +0.03(+0.61%) |
Apr 03, 2023 | 4.665 | 4.684 | 4.627 | 4.655 | 12,876,645 | -0.03(-0.61%) |
Mar 31, 2023 | 4.636 | 4.684 | 4.627 | 4.684 | 10,446,381 | +0.07(+1.45%) |
Mar 30, 2023 | 4.589 | 4.636 | 4.579 | 4.617 | 18,178,766 | +0.10(+2.11%) |
Mar 29, 2023 | 4.531 | 4.539 | 4.503 | 4.522 | 11,098,785 | +0.06(+1.28%) |
Mar 28, 2023 | 4.436 | 4.465 | 4.417 | 4.465 | 10,530,492 | +0.01(+0.21%) |
Mar 27, 2023 | 4.503 | 4.517 | 4.446 | 4.455 | 11,339,786 | +0.04(+0.86%) |
Mar 24, 2023 | 4.417 | 4.436 | 4.350 | 4.417 | 22,012,894 | +0.03(+0.65%) |
Mar 23, 2023 | 4.446 | 4.484 | 4.350 | 4.388 | 18,919,488 | +0.01(+0.22%) |
Mar 22, 2023 | 4.436 | 4.503 | 4.369 | 4.379 | 17,399,328 | -0.06(-1.29%) |
Mar 21, 2023 | 4.446 | 4.465 | 4.426 | 4.436 | 15,418,132 | +0.08(+1.75%) |
Mar 20, 2023 | 4.379 | 4.398 | 4.331 | 4.360 | 15,496,160 | +0.05(+1.11%) |
Mar 17, 2023 | 4.302 | 4.321 | 4.255 | 4.312 | 17,735,854 | -0.05(-1.09%) |
Mar 16, 2023 | 4.236 | 4.369 | 4.226 | 4.360 | 20,643,048 | +0.08(+1.78%) |
Mar 15, 2023 | 4.226 | 4.302 | 4.217 | 4.283 | 29,026,542 | -0.18(-4.06%) |
Mar 14, 2023 | 4.484 | 4.503 | 4.426 | 4.465 | 16,810,776 | +0.02(+0.43%) |
Mar 13, 2023 | 4.407 | 4.493 | 4.388 | 4.446 | 28,148,084 | -0.03(-0.64%) |
Mar 10, 2023 | 4.550 | 4.560 | 4.450 | 4.474 | 18,134,316 | -0.05(-1.05%) |
Mar 09, 2023 | 4.541 | 4.608 | 4.522 | 4.522 | 15,204,080 | -0.02(-0.42%) |
Mar 08, 2023 | 4.493 | 4.541 | 4.484 | 4.541 | 12,813,505 | +0.02(+0.42%) |
Mar 07, 2023 | 4.617 | 4.627 | 4.503 | 4.522 | 16,067,013 | -0.05(-1.04%) |
Mar 06, 2023 | 4.608 | 4.627 | 4.570 | 4.570 | 13,218,717 | -0.03(-0.62%) |
Mar 03, 2023 | 4.589 | 4.627 | 4.555 | 4.598 | 19,585,458 | +0.13(+2.99%) |
Mar 02, 2023 | 4.388 | 4.484 | 4.379 | 4.465 | 19,399,280 | +0.08(+1.74%) |
Mar 01, 2023 | 4.446 | 4.455 | 4.388 | 4.388 | 13,646,883 | +0.00(+0.00%) |
Feb 28, 2023 | 4.417 | 4.455 | 4.379 | 4.388 | 18,146,026 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.493 | 4.426 | 4.455 | 19,898,462 | +0.09(+1.96%) |
Feb 24, 2023 | 4.388 | 4.403 | 4.341 | 4.369 | 15,150,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.474 | 4.493 | 4.407 | 4.436 | 16,261,298 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.474 | 4.407 | 4.436 | 13,453,119 | -0.02(-0.43%) |
Feb 21, 2023 | 4.512 | 4.531 | 4.446 | 4.455 | 12,229,929 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.560 | 4.493 | 4.550 | 14,882,751 | +0.04(+0.85%) |
Feb 16, 2023 | 4.493 | 4.550 | 4.493 | 4.512 | 13,036,926 | +0.00(+0.00%) |
Feb 15, 2023 | 4.455 | 4.522 | 4.446 | 4.512 | 13,941,638 | +0.06(+1.28%) |
Feb 14, 2023 | 4.455 | 4.512 | 4.436 | 4.455 | 15,020,247 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.474 | 4.417 | 4.465 | 9,680,101 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,022,236 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 19,348,014 | -0.01(-0.21%) |
Feb 08, 2023 | 4.493 | 4.503 | 4.446 | 4.465 | 12,639,412 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.512 | 4.417 | 4.484 | 15,711,562 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 14,746,675 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.636 | 4.550 | 4.570 | 27,817,306 | -0.12(-2.64%) |
Feb 02, 2023 | 4.665 | 4.713 | 4.636 | 4.694 | 25,174,072 | +0.06(+1.23%) |