Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.836 | 5.090 | 4.750 | 5.017 | 644,077 | +0.15(+3.00%) |
Apr 27, 2023 | 4.742 | 4.957 | 4.673 | 4.871 | 598,994 | +0.15(+3.10%) |
Apr 26, 2023 | 4.785 | 4.845 | 4.608 | 4.725 | 658,696 | -0.07(-1.44%) |
Apr 25, 2023 | 4.888 | 4.983 | 4.785 | 4.793 | 550,126 | -0.11(-2.28%) |
Apr 24, 2023 | 4.948 | 4.948 | 4.750 | 4.905 | 714,058 | -0.01(-0.18%) |
Apr 21, 2023 | 5.060 | 5.103 | 4.879 | 4.914 | 848,413 | -0.16(-3.22%) |
Apr 20, 2023 | 4.905 | 5.224 | 4.897 | 5.077 | 813,405 | +0.09(+1.72%) |
Apr 19, 2023 | 4.974 | 5.073 | 4.901 | 4.991 | 776,389 | +0.01(+0.17%) |
Apr 18, 2023 | 5.207 | 5.232 | 4.931 | 4.983 | 556,538 | -0.21(-3.98%) |
Apr 17, 2023 | 5.138 | 5.284 | 5.120 | 5.189 | 689,294 | +0.07(+1.34%) |
Apr 14, 2023 | 5.379 | 5.387 | 5.026 | 5.120 | 618,205 | -0.09(-1.82%) |
Apr 13, 2023 | 5.138 | 5.327 | 5.103 | 5.215 | 461,895 | +0.13(+2.54%) |
Apr 12, 2023 | 5.301 | 5.353 | 5.026 | 5.086 | 489,540 | -0.15(-2.96%) |
Apr 11, 2023 | 5.129 | 5.284 | 5.086 | 5.241 | 550,196 | +0.13(+2.53%) |
Apr 10, 2023 | 5.155 | 5.189 | 5.034 | 5.112 | 900,230 | +0.01(+0.17%) |
Apr 06, 2023 | 5.060 | 5.189 | 5.017 | 5.103 | 587,409 | +0.07(+1.37%) |
Apr 05, 2023 | 4.871 | 5.090 | 4.854 | 5.034 | 909,712 | +0.14(+2.81%) |
Apr 04, 2023 | 4.940 | 4.978 | 4.742 | 4.897 | 709,631 | -0.05(-1.04%) |
Apr 03, 2023 | 4.948 | 4.966 | 4.776 | 4.948 | 635,333 | +0.00(+0.00%) |
Mar 31, 2023 | 4.828 | 5.034 | 4.828 | 4.948 | 940,620 | +0.15(+3.05%) |
Mar 30, 2023 | 4.948 | 4.948 | 4.742 | 4.802 | 535,567 | -0.12(-2.45%) |
Mar 29, 2023 | 4.983 | 5.120 | 4.923 | 4.923 | 738,067 | +0.01(+0.18%) |
Mar 28, 2023 | 4.974 | 5.027 | 4.815 | 4.914 | 1,172,730 | -0.03(-0.70%) |
Mar 27, 2023 | 4.948 | 4.987 | 4.802 | 4.948 | 737,908 | +0.01(+0.17%) |
Mar 24, 2023 | 4.759 | 5.047 | 4.737 | 4.940 | 794,508 | +0.16(+3.42%) |
Mar 23, 2023 | 4.561 | 4.819 | 4.561 | 4.776 | 947,288 | +0.26(+5.71%) |
Mar 22, 2023 | 4.630 | 4.656 | 4.509 | 4.518 | 949,075 | -0.12(-2.60%) |
Mar 21, 2023 | 4.819 | 4.888 | 4.630 | 4.639 | 786,797 | -0.12(-2.53%) |
Mar 20, 2023 | 4.699 | 4.948 | 4.690 | 4.759 | 752,670 | +0.06(+1.28%) |
Mar 17, 2023 | 4.811 | 4.819 | 4.664 | 4.699 | 1,762,523 | -0.14(-2.85%) |
Mar 16, 2023 | 4.759 | 4.905 | 4.656 | 4.836 | 1,064,510 | +0.00(+0.00%) |
Mar 15, 2023 | 4.656 | 4.836 | 4.639 | 4.836 | 1,025,794 | +0.09(+1.81%) |
Mar 14, 2023 | 4.647 | 4.759 | 4.578 | 4.750 | 1,109,951 | +0.25(+5.54%) |
Mar 13, 2023 | 4.570 | 4.634 | 4.398 | 4.501 | 1,872,328 | -0.16(-3.51%) |
Mar 10, 2023 | 4.664 | 4.884 | 4.617 | 4.664 | 1,080,763 | -0.03(-0.73%) |
Mar 09, 2023 | 5.086 | 5.129 | 4.587 | 4.699 | 1,996,986 | -0.40(-7.77%) |
Mar 08, 2023 | 5.267 | 5.310 | 5.065 | 5.095 | 956,399 | -0.17(-3.27%) |
Mar 07, 2023 | 5.224 | 5.379 | 5.168 | 5.267 | 1,243,223 | +0.04(+0.82%) |
Mar 06, 2023 | 5.508 | 5.687 | 5.198 | 5.224 | 1,231,195 | -0.28(-5.01%) |
Mar 03, 2023 | 5.706 | 5.719 | 5.400 | 5.499 | 1,247,993 | -0.21(-3.62%) |
Mar 02, 2023 | 5.637 | 5.818 | 5.551 | 5.706 | 1,310,547 | -0.01(-0.15%) |
Mar 01, 2023 | 5.921 | 5.990 | 5.676 | 5.714 | 809,941 | -0.18(-3.07%) |
Feb 28, 2023 | 5.981 | 5.981 | 5.848 | 5.895 | 834,143 | -0.09(-1.58%) |
Feb 27, 2023 | 5.955 | 5.998 | 5.912 | 5.990 | 870,637 | +0.07(+1.16%) |
Feb 24, 2023 | 5.818 | 5.929 | 5.792 | 5.921 | 702,817 | +0.01(+0.15%) |
Feb 23, 2023 | 5.774 | 5.938 | 5.731 | 5.912 | 606,374 | +0.15(+2.54%) |
Feb 22, 2023 | 5.792 | 5.899 | 5.658 | 5.766 | 1,018,641 | +0.01(+0.15%) |
Feb 21, 2023 | 5.938 | 6.041 | 5.757 | 5.757 | 958,682 | -0.27(-4.43%) |
Feb 17, 2023 | 5.895 | 6.058 | 5.818 | 6.024 | 727,744 | +0.15(+2.49%) |
Feb 16, 2023 | 5.852 | 5.985 | 5.805 | 5.878 | 788,068 | -0.06(-1.01%) |
Feb 15, 2023 | 5.749 | 5.938 | 5.689 | 5.938 | 1,160,417 | +0.17(+2.98%) |
Feb 14, 2023 | 5.740 | 5.792 | 5.568 | 5.766 | 781,518 | +0.04(+0.75%) |
Feb 13, 2023 | 5.800 | 5.826 | 5.628 | 5.723 | 916,457 | -0.12(-2.06%) |
Feb 10, 2023 | 5.981 | 6.054 | 5.774 | 5.843 | 1,419,076 | -0.12(-2.02%) |
Feb 09, 2023 | 6.127 | 6.170 | 5.899 | 5.964 | 993,239 | -0.07(-1.14%) |
Feb 08, 2023 | 6.136 | 6.188 | 6.003 | 6.033 | 799,613 | -0.15(-2.50%) |
Feb 07, 2023 | 6.145 | 6.205 | 5.985 | 6.188 | 793,839 | +0.06(+0.98%) |
Feb 06, 2023 | 6.317 | 6.360 | 6.089 | 6.127 | 823,422 | -0.16(-2.60%) |
Feb 03, 2023 | 6.601 | 6.601 | 6.248 | 6.291 | 940,276 | -0.37(-5.56%) |
Feb 02, 2023 | 6.394 | 6.771 | 6.325 | 6.661 | 1,084,060 | +0.28(+4.45%) |