Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.730 | 4.744 | 4.636 | 4.655 | 5,516,207 | -0.02(-0.40%) |
May 05, 2023 | 4.514 | 4.692 | 4.457 | 4.674 | 13,342,008 | +0.25(+5.74%) |
May 04, 2023 | 4.617 | 4.645 | 4.420 | 4.420 | 8,833,318 | -0.19(-4.08%) |
May 03, 2023 | 4.504 | 4.664 | 4.401 | 4.608 | 8,647,884 | +0.08(+1.66%) |
May 02, 2023 | 4.664 | 4.664 | 4.469 | 4.533 | 7,320,035 | -0.07(-1.43%) |
May 01, 2023 | 4.674 | 4.725 | 4.589 | 4.598 | 1,470,505 | -0.09(-2.00%) |
Apr 28, 2023 | 4.561 | 4.721 | 4.547 | 4.692 | 4,851,679 | +0.12(+2.67%) |
Apr 27, 2023 | 4.495 | 4.598 | 4.457 | 4.570 | 5,716,411 | +0.13(+2.97%) |
Apr 26, 2023 | 4.523 | 4.523 | 4.439 | 4.439 | 4,889,326 | -0.02(-0.42%) |
Apr 25, 2023 | 4.523 | 4.523 | 4.420 | 4.457 | 7,471,107 | -0.20(-4.24%) |
Apr 24, 2023 | 4.617 | 4.692 | 4.580 | 4.655 | 4,338,187 | +0.01(+0.20%) |
Apr 21, 2023 | 4.739 | 4.786 | 4.551 | 4.645 | 3,330,335 | -0.13(-2.76%) |
Apr 20, 2023 | 4.721 | 4.824 | 4.711 | 4.777 | 6,207,874 | +0.08(+1.60%) |
Apr 19, 2023 | 4.758 | 4.768 | 4.645 | 4.702 | 4,712,448 | -0.20(-4.03%) |
Apr 18, 2023 | 4.852 | 4.942 | 4.848 | 4.899 | 5,568,270 | -0.04(-0.76%) |
Apr 17, 2023 | 5.031 | 5.040 | 4.918 | 4.937 | 5,952,608 | -0.06(-1.13%) |
Apr 14, 2023 | 4.843 | 4.993 | 4.843 | 4.993 | 11,530,208 | +0.07(+1.34%) |
Apr 13, 2023 | 4.862 | 4.946 | 4.852 | 4.927 | 9,044,563 | +0.07(+1.35%) |
Apr 12, 2023 | 4.880 | 4.927 | 4.829 | 4.862 | 7,568,840 | +0.04(+0.78%) |
Apr 11, 2023 | 4.768 | 4.890 | 4.754 | 4.824 | 8,611,766 | +0.28(+6.21%) |
Apr 10, 2023 | 4.495 | 4.589 | 4.476 | 4.542 | 9,140,276 | +0.12(+2.77%) |
Apr 06, 2023 | 4.429 | 4.434 | 4.359 | 4.420 | 6,369,361 | -0.03(-0.63%) |
Apr 05, 2023 | 4.476 | 4.551 | 4.410 | 4.448 | 8,267,829 | -0.11(-2.47%) |
Apr 04, 2023 | 4.674 | 4.683 | 4.561 | 4.561 | 8,349,291 | -0.12(-2.61%) |
Apr 03, 2023 | 4.608 | 4.721 | 4.608 | 4.683 | 5,219,937 | +0.05(+1.01%) |
Mar 31, 2023 | 4.768 | 4.796 | 4.636 | 4.636 | 8,015,415 | -0.03(-0.60%) |
Mar 30, 2023 | 4.617 | 4.683 | 4.523 | 4.664 | 8,510,837 | +0.18(+3.98%) |
Mar 29, 2023 | 4.504 | 4.542 | 4.429 | 4.486 | 6,139,771 | +0.01(+0.21%) |
Mar 28, 2023 | 4.467 | 4.523 | 4.457 | 4.476 | 5,013,716 | +0.06(+1.28%) |
Mar 27, 2023 | 4.420 | 4.434 | 4.363 | 4.420 | 4,317,655 | +0.03(+0.64%) |
Mar 24, 2023 | 4.279 | 4.401 | 4.241 | 4.391 | 7,122,446 | +0.12(+2.86%) |
Mar 23, 2023 | 4.439 | 4.457 | 4.232 | 4.269 | 11,243,649 | -0.09(-2.16%) |
Mar 22, 2023 | 4.288 | 4.462 | 4.260 | 4.363 | 9,377,923 | +0.03(+0.66%) |
Mar 21, 2023 | 4.361 | 4.375 | 4.290 | 4.335 | 6,717,596 | +0.04(+1.04%) |
Mar 20, 2023 | 4.308 | 4.339 | 4.263 | 4.290 | 6,917,312 | +0.03(+0.63%) |
Mar 17, 2023 | 4.344 | 4.370 | 4.254 | 4.263 | 14,741,566 | -0.13(-3.06%) |
Mar 16, 2023 | 4.290 | 4.415 | 4.250 | 4.397 | 10,374,767 | +0.10(+2.29%) |
Mar 15, 2023 | 4.451 | 4.451 | 4.214 | 4.299 | 20,249,158 | -0.28(-6.11%) |
Mar 14, 2023 | 4.614 | 4.650 | 4.561 | 4.578 | 10,804,055 | +0.07(+1.58%) |
Mar 13, 2023 | 4.578 | 4.614 | 4.498 | 4.507 | 8,616,528 | -0.09(-1.93%) |
Mar 10, 2023 | 4.703 | 4.752 | 4.587 | 4.596 | 7,367,917 | -0.13(-2.82%) |
Mar 09, 2023 | 4.907 | 4.947 | 4.721 | 4.730 | 11,988,724 | -0.23(-4.66%) |
Mar 08, 2023 | 4.916 | 5.012 | 4.907 | 4.961 | 5,887,487 | +0.15(+3.14%) |
Mar 07, 2023 | 4.970 | 4.979 | 4.792 | 4.810 | 8,450,940 | -0.08(-1.64%) |
Mar 06, 2023 | 4.979 | 4.992 | 4.872 | 4.890 | 9,923,158 | -0.13(-2.65%) |
Mar 03, 2023 | 5.112 | 5.121 | 5.005 | 5.023 | 6,502,472 | -0.02(-0.35%) |
Mar 02, 2023 | 5.023 | 5.081 | 4.970 | 5.041 | 10,298,726 | -0.02(-0.35%) |