Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.770 | 4.971 | 4.770 | 4.956 | 1,292,725 | +0.15(+3.05%) |
Apr 27, 2023 | 4.623 | 4.888 | 4.584 | 4.809 | 1,829,177 | +0.24(+5.36%) |
Apr 26, 2023 | 4.584 | 4.702 | 4.457 | 4.564 | 1,302,745 | -0.01(-0.21%) |
Apr 25, 2023 | 4.751 | 4.751 | 4.574 | 4.574 | 1,664,151 | -0.19(-3.91%) |
Apr 24, 2023 | 4.790 | 4.804 | 4.702 | 4.760 | 817,061 | -0.01(-0.21%) |
Apr 21, 2023 | 4.819 | 4.848 | 4.741 | 4.770 | 1,267,157 | -0.04(-0.81%) |
Apr 20, 2023 | 4.809 | 4.937 | 4.809 | 4.809 | 1,630,547 | -0.05(-1.01%) |
Apr 19, 2023 | 5.005 | 5.015 | 4.819 | 4.858 | 2,880,080 | -0.16(-3.13%) |
Apr 18, 2023 | 5.250 | 5.250 | 4.986 | 5.015 | 1,623,364 | -0.24(-4.48%) |
Apr 17, 2023 | 5.221 | 5.270 | 5.167 | 5.250 | 1,594,083 | -0.01(-0.19%) |
Apr 14, 2023 | 5.407 | 5.407 | 5.201 | 5.260 | 1,527,689 | -0.11(-2.01%) |
Apr 13, 2023 | 5.299 | 5.426 | 5.260 | 5.368 | 1,809,803 | +0.13(+2.43%) |
Apr 12, 2023 | 5.524 | 5.544 | 5.221 | 5.240 | 1,723,135 | -0.24(-4.46%) |
Apr 11, 2023 | 5.377 | 5.544 | 5.377 | 5.485 | 2,942,518 | +0.13(+2.38%) |
Apr 10, 2023 | 5.103 | 5.397 | 5.015 | 5.358 | 1,966,128 | +0.21(+3.99%) |
Apr 06, 2023 | 5.035 | 5.250 | 5.035 | 5.152 | 3,006,502 | +0.11(+2.14%) |
Apr 05, 2023 | 5.182 | 5.245 | 5.030 | 5.044 | 2,075,460 | -0.18(-3.38%) |
Apr 04, 2023 | 5.093 | 5.250 | 5.093 | 5.221 | 2,306,528 | +0.14(+2.70%) |
Apr 03, 2023 | 5.191 | 5.191 | 5.025 | 5.084 | 1,280,541 | -0.10(-1.89%) |
Mar 31, 2023 | 5.231 | 5.231 | 5.086 | 5.182 | 3,372,324 | -0.02(-0.38%) |
Mar 30, 2023 | 5.074 | 5.231 | 5.040 | 5.201 | 1,982,446 | +0.16(+3.11%) |
Mar 29, 2023 | 4.848 | 5.069 | 4.839 | 5.044 | 3,694,852 | +0.25(+5.32%) |
Mar 28, 2023 | 4.672 | 4.809 | 4.672 | 4.790 | 1,791,236 | +0.11(+2.30%) |
Mar 27, 2023 | 4.604 | 4.716 | 4.604 | 4.682 | 2,451,949 | +0.09(+1.92%) |
Mar 24, 2023 | 4.447 | 4.613 | 4.437 | 4.594 | 3,176,524 | +0.11(+2.40%) |
Mar 23, 2023 | 4.525 | 4.594 | 4.462 | 4.486 | 1,783,430 | +0.00(+0.00%) |
Mar 22, 2023 | 4.545 | 4.643 | 4.486 | 4.486 | 1,664,355 | -0.07(-1.51%) |
Mar 21, 2023 | 4.447 | 4.604 | 4.388 | 4.555 | 1,659,129 | +0.16(+3.56%) |
Mar 20, 2023 | 4.447 | 4.506 | 4.349 | 4.398 | 3,975,106 | -0.05(-1.10%) |
Mar 17, 2023 | 4.486 | 4.486 | 4.293 | 4.447 | 3,234,944 | -0.06(-1.30%) |
Mar 16, 2023 | 4.506 | 4.545 | 4.418 | 4.506 | 1,667,299 | -0.01(-0.22%) |
Mar 15, 2023 | 4.486 | 4.555 | 4.408 | 4.515 | 2,354,238 | -0.08(-1.71%) |
Mar 14, 2023 | 4.692 | 4.702 | 4.555 | 4.594 | 1,639,103 | +0.04(+0.86%) |
Mar 13, 2023 | 4.653 | 4.702 | 4.516 | 4.555 | 1,964,436 | -0.17(-3.53%) |
Mar 10, 2023 | 4.888 | 4.902 | 4.682 | 4.721 | 2,047,107 | -0.17(-3.41%) |
Mar 09, 2023 | 5.103 | 5.142 | 4.888 | 4.888 | 2,040,052 | -0.27(-5.31%) |
Mar 08, 2023 | 5.172 | 5.211 | 5.093 | 5.162 | 1,085,971 | -0.01(-0.19%) |
Mar 07, 2023 | 5.338 | 5.348 | 5.142 | 5.172 | 1,678,384 | -0.17(-3.12%) |
Mar 06, 2023 | 5.289 | 5.456 | 5.275 | 5.338 | 1,684,227 | +0.05(+0.93%) |
Mar 03, 2023 | 5.182 | 5.328 | 5.177 | 5.289 | 2,085,149 | +0.16(+3.05%) |
Mar 02, 2023 | 4.937 | 5.172 | 4.912 | 5.133 | 2,665,075 | +0.16(+3.15%) |
Mar 01, 2023 | 4.897 | 5.020 | 4.897 | 4.976 | 1,980,827 | +0.12(+2.42%) |
Feb 28, 2023 | 5.064 | 5.064 | 4.809 | 4.858 | 5,229,122 | -0.25(-4.98%) |
Feb 27, 2023 | 5.054 | 5.182 | 4.907 | 5.113 | 2,778,018 | +0.11(+2.15%) |
Feb 24, 2023 | 5.436 | 5.524 | 4.883 | 5.005 | 8,425,133 | -0.64(-11.28%) |
Feb 23, 2023 | 5.632 | 5.671 | 5.534 | 5.642 | 2,403,295 | +0.06(+1.05%) |
Feb 22, 2023 | 5.505 | 5.671 | 5.505 | 5.583 | 2,960,082 | +0.12(+2.15%) |
Feb 21, 2023 | 5.769 | 5.769 | 5.392 | 5.466 | 4,793,209 | -0.28(-4.94%) |
Feb 17, 2023 | 5.691 | 5.750 | 5.612 | 5.750 | 3,600,569 | +0.01(+0.17%) |
Feb 16, 2023 | 5.632 | 5.838 | 5.519 | 5.740 | 3,547,856 | +0.06(+1.03%) |
Feb 15, 2023 | 5.573 | 5.681 | 5.505 | 5.681 | 3,449,024 | +0.00(+0.00%) |
Feb 14, 2023 | 5.818 | 5.965 | 5.671 | 5.681 | 3,502,744 | -0.10(-1.69%) |
Feb 13, 2023 | 5.603 | 5.779 | 5.564 | 5.779 | 1,791,818 | +0.20(+3.51%) |
Feb 10, 2023 | 5.515 | 5.593 | 5.475 | 5.583 | 2,239,698 | +0.04(+0.71%) |
Feb 09, 2023 | 5.681 | 5.730 | 5.515 | 5.544 | 1,715,837 | -0.08(-1.39%) |
Feb 08, 2023 | 5.632 | 5.720 | 5.554 | 5.622 | 1,368,030 | -0.01(-0.17%) |
Feb 07, 2023 | 5.740 | 5.838 | 5.593 | 5.632 | 2,537,858 | -0.05(-0.86%) |
Feb 06, 2023 | 5.936 | 5.960 | 5.681 | 5.681 | 1,880,648 | -0.34(-5.69%) |
Feb 03, 2023 | 6.171 | 6.181 | 5.985 | 6.024 | 2,524,291 | -0.25(-4.06%) |
Feb 02, 2023 | 6.406 | 6.435 | 6.210 | 6.279 | 3,043,736 | -0.05(-0.77%) |