Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.140 | 5.360 | 5.090 | 5.240 | 31,671 | -0.05(-0.95%) |
Apr 27, 2023 | 5.180 | 5.310 | 5.100 | 5.290 | 59,666 | +0.13(+2.52%) |
Apr 26, 2023 | 5.270 | 5.305 | 5.130 | 5.160 | 39,810 | +0.04(+0.78%) |
Apr 25, 2023 | 5.290 | 5.370 | 4.830 | 5.120 | 111,291 | -0.27(-5.01%) |
Apr 24, 2023 | 5.470 | 5.510 | 5.380 | 5.390 | 57,731 | +0.06(+1.13%) |
Apr 21, 2023 | 5.085 | 5.330 | 5.085 | 5.330 | 75,705 | +0.30(+5.96%) |
Apr 20, 2023 | 5.000 | 5.130 | 4.940 | 5.030 | 65,060 | -0.14(-2.71%) |
Apr 19, 2023 | 5.090 | 5.210 | 5.000 | 5.170 | 39,459 | -0.03(-0.58%) |
Apr 18, 2023 | 5.150 | 5.200 | 5.095 | 5.200 | 20,079 | +0.09(+1.76%) |
Apr 17, 2023 | 5.170 | 5.190 | 5.062 | 5.110 | 28,139 | -0.09(-1.73%) |
Apr 14, 2023 | 5.210 | 5.210 | 5.030 | 5.200 | 111,273 | +0.05(+0.97%) |
Apr 13, 2023 | 4.970 | 5.200 | 4.960 | 5.150 | 200,904 | +0.23(+4.67%) |
Apr 12, 2023 | 4.820 | 4.930 | 4.670 | 4.920 | 65,133 | +0.17(+3.58%) |
Apr 11, 2023 | 4.700 | 4.780 | 4.482 | 4.750 | 49,704 | +0.09(+1.93%) |
Apr 10, 2023 | 5.260 | 5.260 | 4.590 | 4.660 | 105,036 | -0.29(-5.86%) |
Apr 06, 2023 | 4.460 | 4.960 | 4.380 | 4.950 | 186,428 | +0.36(+7.84%) |
Apr 05, 2023 | 4.250 | 4.640 | 4.230 | 4.590 | 853,358 | +0.64(+16.20%) |
Apr 04, 2023 | 3.960 | 4.000 | 3.950 | 3.950 | 26,694 | +0.00(+0.00%) |
Apr 03, 2023 | 3.910 | 3.960 | 3.890 | 3.950 | 49,690 | -0.01(-0.25%) |
Mar 31, 2023 | 3.980 | 3.990 | 3.900 | 3.960 | 439,444 | -0.16(-3.88%) |
Mar 30, 2023 | 4.120 | 4.170 | 4.050 | 4.120 | 38,987 | +0.01(+0.24%) |
Mar 29, 2023 | 4.020 | 4.140 | 4.020 | 4.110 | 112,124 | +0.07(+1.73%) |
Mar 28, 2023 | 3.950 | 4.050 | 3.950 | 4.040 | 16,684 | +0.07(+1.76%) |
Mar 27, 2023 | 3.950 | 4.000 | 3.920 | 3.970 | 132,123 | +0.03(+0.76%) |
Mar 24, 2023 | 3.860 | 3.950 | 3.830 | 3.940 | 11,324 | +0.00(+0.00%) |
Mar 23, 2023 | 3.940 | 4.017 | 3.900 | 3.940 | 43,135 | +0.05(+1.29%) |
Mar 22, 2023 | 3.940 | 3.980 | 3.870 | 3.890 | 463,395 | -0.10(-2.51%) |
Mar 21, 2023 | 3.920 | 4.000 | 3.880 | 3.990 | 121,877 | +0.09(+2.31%) |
Mar 20, 2023 | 3.750 | 3.910 | 3.740 | 3.900 | 13,706 | +0.09(+2.36%) |
Mar 17, 2023 | 3.800 | 3.950 | 3.760 | 3.810 | 51,570 | -0.12(-3.05%) |
Mar 16, 2023 | 3.810 | 4.410 | 3.770 | 3.930 | 204,719 | +0.19(+5.08%) |
Mar 15, 2023 | 3.740 | 3.890 | 3.650 | 3.740 | 131,281 | -0.23(-5.79%) |
Mar 14, 2023 | 3.840 | 3.970 | 3.830 | 3.970 | 99,595 | +0.06(+1.53%) |
Mar 13, 2023 | 3.810 | 3.910 | 3.750 | 3.910 | 285,769 | +0.12(+3.17%) |
Mar 10, 2023 | 3.840 | 3.892 | 3.740 | 3.790 | 32,621 | -0.18(-4.53%) |
Mar 09, 2023 | 3.950 | 4.040 | 3.905 | 3.970 | 57,823 | -0.09(-2.22%) |
Mar 08, 2023 | 4.100 | 4.264 | 4.060 | 4.060 | 10,856 | -0.09(-2.17%) |
Mar 07, 2023 | 4.170 | 4.226 | 4.110 | 4.150 | 55,931 | -0.09(-2.12%) |
Mar 06, 2023 | 4.180 | 4.250 | 4.150 | 4.240 | 69,933 | -0.02(-0.47%) |
Mar 03, 2023 | 4.290 | 4.310 | 4.250 | 4.260 | 26,063 | -0.06(-1.39%) |
Mar 02, 2023 | 4.370 | 4.410 | 4.260 | 4.320 | 15,142 | -0.19(-4.21%) |
Mar 01, 2023 | 4.520 | 4.575 | 4.485 | 4.510 | 128,945 | +0.01(+0.22%) |
Feb 28, 2023 | 4.460 | 4.560 | 4.440 | 4.500 | 88,505 | +0.00(+0.00%) |
Feb 27, 2023 | 4.570 | 4.575 | 4.365 | 4.500 | 666,153 | +0.02(+0.45%) |
Feb 24, 2023 | 4.550 | 4.560 | 4.460 | 4.480 | 21,412 | -0.08(-1.75%) |
Feb 23, 2023 | 4.590 | 4.600 | 4.470 | 4.560 | 177,098 | +0.04(+0.88%) |
Feb 22, 2023 | 4.600 | 4.735 | 4.130 | 4.520 | 211,213 | -0.09(-1.95%) |
Feb 21, 2023 | 4.730 | 4.820 | 4.610 | 4.610 | 99,647 | -0.08(-1.71%) |
Feb 17, 2023 | 4.810 | 4.870 | 4.650 | 4.690 | 189,496 | -0.11(-2.29%) |
Feb 16, 2023 | 4.870 | 4.930 | 4.780 | 4.800 | 43,305 | -0.19(-3.81%) |
Feb 15, 2023 | 4.980 | 5.090 | 4.920 | 4.990 | 289,566 | +0.06(+1.22%) |
Feb 14, 2023 | 5.000 | 5.010 | 4.830 | 4.930 | 19,462 | -0.05(-1.00%) |
Feb 13, 2023 | 4.980 | 5.030 | 4.910 | 4.980 | 9,847 | +0.01(+0.20%) |
Feb 10, 2023 | 5.020 | 5.035 | 4.970 | 4.970 | 4,369 | -0.03(-0.60%) |
Feb 09, 2023 | 5.000 | 5.100 | 5.000 | 5.000 | 42,382 | +0.00(+0.00%) |
Feb 08, 2023 | 5.070 | 5.080 | 4.990 | 5.000 | 16,823 | -0.06(-1.19%) |
Feb 07, 2023 | 5.090 | 5.090 | 4.950 | 5.060 | 27,334 | +0.05(+1.00%) |
Feb 06, 2023 | 5.040 | 5.090 | 5.000 | 5.010 | 28,505 | +0.00(+0.00%) |
Feb 03, 2023 | 5.060 | 5.140 | 5.000 | 5.010 | 18,156 | -0.21(-4.02%) |
Feb 02, 2023 | 5.230 | 5.300 | 5.160 | 5.220 | 56,851 | +0.16(+3.16%) |