Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.822 | 5.076 | 4.737 | 5.003 | 645,942 | +0.15(+3.00%) |
Apr 27, 2023 | 4.728 | 4.943 | 4.659 | 4.857 | 600,729 | +0.15(+3.10%) |
Apr 26, 2023 | 4.771 | 4.831 | 4.595 | 4.711 | 660,603 | -0.07(-1.44%) |
Apr 25, 2023 | 4.874 | 4.968 | 4.771 | 4.780 | 551,719 | -0.11(-2.28%) |
Apr 24, 2023 | 4.934 | 4.934 | 4.737 | 4.891 | 716,125 | -0.01(-0.18%) |
Apr 21, 2023 | 5.046 | 5.089 | 4.865 | 4.900 | 850,870 | -0.16(-3.22%) |
Apr 20, 2023 | 4.891 | 5.209 | 4.883 | 5.063 | 815,759 | +0.09(+1.72%) |
Apr 19, 2023 | 4.960 | 5.058 | 4.887 | 4.977 | 778,637 | +0.01(+0.17%) |
Apr 18, 2023 | 5.191 | 5.217 | 4.917 | 4.968 | 558,149 | -0.21(-3.98%) |
Apr 17, 2023 | 5.123 | 5.269 | 5.106 | 5.174 | 691,290 | +0.07(+1.34%) |
Apr 14, 2023 | 5.363 | 5.372 | 5.011 | 5.106 | 619,995 | -0.09(-1.82%) |
Apr 13, 2023 | 5.123 | 5.312 | 5.089 | 5.200 | 463,232 | +0.13(+2.54%) |
Apr 12, 2023 | 5.286 | 5.337 | 5.011 | 5.071 | 490,958 | -0.15(-2.96%) |
Apr 11, 2023 | 5.114 | 5.269 | 5.071 | 5.226 | 551,789 | +0.13(+2.53%) |
Apr 10, 2023 | 5.140 | 5.174 | 5.020 | 5.097 | 902,836 | +0.01(+0.17%) |
Apr 06, 2023 | 5.046 | 5.174 | 5.003 | 5.089 | 589,110 | +0.07(+1.37%) |
Apr 05, 2023 | 4.857 | 5.076 | 4.840 | 5.020 | 912,345 | +0.14(+2.81%) |
Apr 04, 2023 | 4.925 | 4.964 | 4.728 | 4.883 | 711,686 | -0.05(-1.04%) |
Apr 03, 2023 | 4.934 | 4.951 | 4.762 | 4.934 | 637,172 | +0.00(+0.00%) |
Mar 31, 2023 | 4.814 | 5.020 | 4.814 | 4.934 | 943,343 | +0.15(+3.05%) |
Mar 30, 2023 | 4.934 | 4.934 | 4.728 | 4.788 | 537,118 | -0.12(-2.45%) |
Mar 29, 2023 | 4.968 | 5.106 | 4.908 | 4.908 | 740,204 | +0.01(+0.18%) |
Mar 28, 2023 | 4.960 | 5.013 | 4.801 | 4.900 | 1,176,125 | -0.03(-0.70%) |
Mar 27, 2023 | 4.934 | 4.973 | 4.788 | 4.934 | 740,044 | +0.01(+0.17%) |
Mar 24, 2023 | 4.745 | 5.033 | 4.724 | 4.925 | 796,808 | +0.16(+3.42%) |
Mar 23, 2023 | 4.548 | 4.805 | 4.548 | 4.762 | 950,030 | +0.26(+5.71%) |
Mar 22, 2023 | 4.617 | 4.642 | 4.496 | 4.505 | 951,822 | -0.12(-2.60%) |
Mar 21, 2023 | 4.805 | 4.874 | 4.617 | 4.625 | 789,075 | -0.12(-2.53%) |
Mar 20, 2023 | 4.685 | 4.934 | 4.677 | 4.745 | 754,849 | +0.06(+1.28%) |
Mar 17, 2023 | 4.797 | 4.805 | 4.651 | 4.685 | 1,767,625 | -0.14(-2.85%) |
Mar 16, 2023 | 4.745 | 4.891 | 4.642 | 4.822 | 1,067,592 | +0.00(+0.00%) |
Mar 15, 2023 | 4.642 | 4.822 | 4.625 | 4.822 | 1,028,764 | +0.09(+1.81%) |
Mar 14, 2023 | 4.634 | 4.745 | 4.565 | 4.737 | 1,113,165 | +0.25(+5.54%) |
Mar 13, 2023 | 4.556 | 4.621 | 4.385 | 4.488 | 1,877,748 | -0.16(-3.51%) |
Mar 10, 2023 | 4.651 | 4.870 | 4.604 | 4.651 | 1,083,892 | -0.03(-0.73%) |
Mar 09, 2023 | 5.071 | 5.114 | 4.574 | 4.685 | 2,002,767 | -0.39(-7.77%) |
Mar 08, 2023 | 5.252 | 5.294 | 5.050 | 5.080 | 959,168 | -0.17(-3.27%) |
Mar 07, 2023 | 5.209 | 5.363 | 5.153 | 5.252 | 1,246,822 | +0.04(+0.82%) |
Mar 06, 2023 | 5.492 | 5.671 | 5.183 | 5.209 | 1,234,759 | -0.27(-5.01%) |
Mar 03, 2023 | 5.689 | 5.702 | 5.385 | 5.483 | 1,251,606 | -0.21(-3.62%) |
Mar 02, 2023 | 5.621 | 5.801 | 5.535 | 5.689 | 1,314,341 | -0.01(-0.15%) |
Mar 01, 2023 | 5.904 | 5.972 | 5.659 | 5.698 | 812,285 | -0.18(-3.07%) |
Feb 28, 2023 | 5.964 | 5.964 | 5.831 | 5.878 | 836,558 | -0.09(-1.58%) |
Feb 27, 2023 | 5.938 | 5.981 | 5.895 | 5.972 | 873,157 | +0.07(+1.16%) |
Feb 24, 2023 | 5.801 | 5.912 | 5.775 | 5.904 | 704,852 | +0.01(+0.15%) |
Feb 23, 2023 | 5.758 | 5.921 | 5.715 | 5.895 | 608,130 | +0.15(+2.54%) |
Feb 22, 2023 | 5.775 | 5.882 | 5.642 | 5.749 | 1,021,590 | +0.01(+0.15%) |
Feb 21, 2023 | 5.921 | 6.024 | 5.741 | 5.741 | 961,458 | -0.27(-4.43%) |
Feb 17, 2023 | 5.878 | 6.041 | 5.801 | 6.007 | 729,851 | +0.15(+2.49%) |
Feb 16, 2023 | 5.835 | 5.968 | 5.788 | 5.861 | 790,350 | -0.06(-1.01%) |
Feb 15, 2023 | 5.732 | 5.921 | 5.672 | 5.921 | 1,163,777 | +0.17(+2.99%) |
Feb 14, 2023 | 5.723 | 5.775 | 5.552 | 5.749 | 783,780 | +0.04(+0.75%) |
Feb 13, 2023 | 5.784 | 5.809 | 5.612 | 5.706 | 919,110 | -0.12(-2.06%) |
Feb 10, 2023 | 5.964 | 6.037 | 5.758 | 5.826 | 1,423,185 | -0.12(-2.02%) |
Feb 09, 2023 | 6.110 | 6.153 | 5.882 | 5.947 | 996,115 | -0.07(-1.14%) |
Feb 08, 2023 | 6.118 | 6.170 | 5.985 | 6.015 | 801,928 | -0.15(-2.50%) |
Feb 07, 2023 | 6.127 | 6.187 | 5.968 | 6.170 | 796,137 | +0.06(+0.98%) |
Feb 06, 2023 | 6.298 | 6.341 | 6.071 | 6.110 | 825,806 | -0.16(-2.60%) |
Feb 03, 2023 | 6.582 | 6.582 | 6.230 | 6.273 | 942,998 | -0.37(-5.56%) |
Feb 02, 2023 | 6.376 | 6.752 | 6.307 | 6.642 | 1,087,199 | +0.28(+4.45%) |