Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.127 | 4.303 | 4.127 | 4.257 | 720,435 | +0.11(+2.69%) |
Apr 27, 2023 | 4.108 | 4.164 | 4.052 | 4.145 | 840,590 | +0.07(+1.59%) |
Apr 26, 2023 | 4.164 | 4.220 | 4.015 | 4.080 | 929,671 | -0.13(-3.09%) |
Apr 25, 2023 | 4.378 | 4.378 | 4.192 | 4.210 | 524,347 | -0.21(-4.83%) |
Apr 24, 2023 | 4.508 | 4.517 | 4.406 | 4.424 | 571,281 | -0.07(-1.65%) |
Apr 21, 2023 | 4.564 | 4.582 | 4.452 | 4.499 | 453,231 | -0.07(-1.43%) |
Apr 20, 2023 | 4.619 | 4.643 | 4.517 | 4.564 | 482,248 | -0.09(-2.00%) |
Apr 19, 2023 | 4.666 | 4.698 | 4.633 | 4.657 | 372,841 | -0.04(-0.79%) |
Apr 18, 2023 | 4.740 | 4.768 | 4.684 | 4.694 | 407,815 | -0.04(-0.79%) |
Apr 17, 2023 | 4.740 | 4.787 | 4.684 | 4.731 | 571,281 | +0.00(+0.00%) |
Apr 14, 2023 | 4.824 | 4.889 | 4.685 | 4.731 | 582,213 | -0.11(-2.30%) |
Apr 13, 2023 | 4.805 | 4.889 | 4.759 | 4.843 | 423,884 | +0.06(+1.17%) |
Apr 12, 2023 | 4.898 | 4.898 | 4.759 | 4.787 | 464,213 | -0.06(-1.15%) |
Apr 11, 2023 | 4.768 | 4.935 | 4.759 | 4.843 | 678,630 | +0.11(+2.36%) |
Apr 10, 2023 | 4.666 | 4.810 | 4.647 | 4.731 | 575,534 | +0.07(+1.39%) |
Apr 06, 2023 | 4.666 | 4.680 | 4.605 | 4.666 | 579,864 | +0.04(+0.80%) |
Apr 05, 2023 | 4.684 | 4.777 | 4.629 | 4.629 | 547,177 | -0.11(-2.35%) |
Apr 04, 2023 | 5.010 | 5.010 | 4.731 | 4.740 | 820,407 | -0.27(-5.38%) |
Apr 03, 2023 | 4.963 | 5.028 | 4.908 | 5.010 | 1,019,841 | +0.07(+1.32%) |
Mar 31, 2023 | 4.870 | 4.945 | 4.870 | 4.945 | 781,892 | +0.08(+1.72%) |
Mar 30, 2023 | 4.889 | 4.908 | 4.836 | 4.861 | 377,943 | +0.00(+0.00%) |
Mar 29, 2023 | 4.843 | 4.903 | 4.833 | 4.861 | 579,321 | +0.04(+0.77%) |
Mar 28, 2023 | 4.777 | 4.843 | 4.740 | 4.824 | 927,609 | +0.04(+0.78%) |
Mar 27, 2023 | 4.675 | 4.829 | 4.674 | 4.787 | 970,160 | +0.19(+4.04%) |
Mar 24, 2023 | 4.601 | 4.647 | 4.545 | 4.601 | 592,688 | -0.04(-0.80%) |
Mar 23, 2023 | 4.694 | 4.791 | 4.578 | 4.638 | 837,934 | -0.06(-1.19%) |
Mar 22, 2023 | 4.619 | 4.815 | 4.526 | 4.694 | 1,108,304 | +0.18(+3.91%) |
Mar 21, 2023 | 4.508 | 4.666 | 4.508 | 4.517 | 707,856 | +0.08(+1.89%) |
Mar 20, 2023 | 4.554 | 4.638 | 4.424 | 4.434 | 924,174 | -0.10(-2.25%) |
Mar 17, 2023 | 4.703 | 4.703 | 4.461 | 4.536 | 1,889,596 | -0.20(-4.13%) |
Mar 16, 2023 | 4.666 | 4.815 | 4.605 | 4.731 | 692,488 | +0.00(+0.00%) |
Mar 15, 2023 | 4.647 | 4.759 | 4.616 | 4.731 | 655,727 | -0.05(-0.97%) |
Mar 14, 2023 | 4.824 | 4.935 | 4.750 | 4.777 | 750,897 | +0.07(+1.58%) |
Mar 13, 2023 | 4.796 | 4.852 | 4.684 | 4.703 | 759,729 | -0.23(-4.71%) |
Mar 10, 2023 | 4.954 | 5.075 | 4.894 | 4.935 | 620,233 | +0.01(+0.19%) |
Mar 09, 2023 | 5.010 | 5.038 | 4.926 | 4.926 | 440,729 | -0.06(-1.21%) |
Mar 08, 2023 | 4.932 | 5.009 | 4.886 | 4.987 | 522,959 | +0.05(+1.12%) |
Mar 07, 2023 | 4.950 | 5.023 | 4.863 | 4.932 | 643,532 | -0.01(-0.19%) |
Mar 06, 2023 | 5.225 | 5.234 | 4.895 | 4.941 | 1,048,056 | -0.29(-5.60%) |
Mar 03, 2023 | 5.152 | 5.252 | 5.142 | 5.234 | 403,074 | +0.09(+1.78%) |
Mar 02, 2023 | 5.069 | 5.165 | 5.051 | 5.142 | 516,626 | +0.05(+1.08%) |
Mar 01, 2023 | 5.179 | 5.234 | 5.055 | 5.087 | 943,485 | -0.11(-2.12%) |
Feb 28, 2023 | 5.170 | 5.234 | 5.138 | 5.197 | 821,465 | +0.00(+0.00%) |
Feb 27, 2023 | 5.005 | 5.326 | 4.991 | 5.197 | 1,338,655 | +0.26(+5.19%) |
Feb 24, 2023 | 5.042 | 5.225 | 4.822 | 4.941 | 766,056 | -0.26(-4.94%) |
Feb 23, 2023 | 5.179 | 5.243 | 5.142 | 5.197 | 418,747 | +0.07(+1.43%) |
Feb 22, 2023 | 5.069 | 5.207 | 5.051 | 5.124 | 469,593 | +0.06(+1.27%) |
Feb 21, 2023 | 5.307 | 5.307 | 5.060 | 5.060 | 720,869 | -0.30(-5.64%) |
Feb 17, 2023 | 5.381 | 5.413 | 5.317 | 5.362 | 549,284 | +0.02(+0.34%) |
Feb 16, 2023 | 5.133 | 5.372 | 5.115 | 5.344 | 682,815 | +0.16(+3.00%) |
Feb 15, 2023 | 5.243 | 5.262 | 5.087 | 5.188 | 746,003 | -0.13(-2.41%) |
Feb 14, 2023 | 5.766 | 5.779 | 5.225 | 5.317 | 1,058,297 | -0.49(-8.52%) |
Feb 13, 2023 | 5.729 | 5.834 | 5.692 | 5.812 | 433,307 | +0.09(+1.60%) |
Feb 10, 2023 | 5.738 | 5.766 | 5.702 | 5.720 | 401,395 | -0.05(-0.95%) |
Feb 09, 2023 | 5.839 | 5.866 | 5.775 | 5.775 | 377,670 | -0.02(-0.32%) |
Feb 08, 2023 | 5.821 | 5.848 | 5.779 | 5.793 | 313,239 | -0.07(-1.25%) |
Feb 07, 2023 | 5.775 | 5.880 | 5.738 | 5.867 | 349,941 | +0.05(+0.95%) |
Feb 06, 2023 | 5.848 | 5.848 | 5.779 | 5.812 | 531,239 | -0.07(-1.25%) |
Feb 03, 2023 | 5.903 | 6.004 | 5.885 | 5.885 | 443,299 | -0.08(-1.38%) |
Feb 02, 2023 | 5.940 | 6.064 | 5.940 | 5.967 | 595,916 | +0.05(+0.93%) |