Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.170 | 4.280 | 4.082 | 4.270 | 1,379,836 | +0.09(+2.15%) |
Apr 27, 2023 | 4.070 | 4.200 | 4.050 | 4.180 | 1,198,911 | +0.11(+2.70%) |
Apr 26, 2023 | 4.110 | 4.145 | 4.020 | 4.070 | 1,204,870 | -0.03(-0.73%) |
Apr 25, 2023 | 4.190 | 4.190 | 4.080 | 4.100 | 1,469,760 | -0.12(-2.84%) |
Apr 24, 2023 | 4.180 | 4.240 | 4.140 | 4.220 | 986,059 | +0.02(+0.48%) |
Apr 21, 2023 | 4.270 | 4.300 | 4.180 | 4.200 | 1,209,276 | -0.06(-1.41%) |
Apr 20, 2023 | 4.210 | 4.260 | 4.155 | 4.260 | 1,639,734 | -0.03(-0.70%) |
Apr 19, 2023 | 4.290 | 4.310 | 4.200 | 4.290 | 1,366,228 | -0.05(-1.15%) |
Apr 18, 2023 | 4.490 | 4.490 | 4.210 | 4.340 | 2,093,603 | -0.14(-3.13%) |
Apr 17, 2023 | 4.500 | 4.569 | 4.390 | 4.480 | 1,577,814 | +0.01(+0.22%) |
Apr 14, 2023 | 4.570 | 4.595 | 4.390 | 4.470 | 1,595,382 | -0.11(-2.40%) |
Apr 13, 2023 | 4.510 | 4.595 | 4.370 | 4.580 | 1,922,241 | +0.09(+2.00%) |
Apr 12, 2023 | 4.570 | 4.610 | 4.470 | 4.490 | 1,498,626 | -0.04(-0.88%) |
Apr 11, 2023 | 4.470 | 4.585 | 4.415 | 4.530 | 1,827,322 | +0.06(+1.34%) |
Apr 10, 2023 | 4.350 | 4.500 | 4.330 | 4.470 | 1,613,749 | +0.10(+2.29%) |
Apr 06, 2023 | 4.270 | 4.380 | 4.230 | 4.370 | 1,201,149 | +0.06(+1.39%) |
Apr 05, 2023 | 4.400 | 4.470 | 4.240 | 4.310 | 2,398,403 | +0.11(+2.62%) |
Apr 04, 2023 | 4.440 | 4.440 | 4.120 | 4.200 | 1,507,098 | -0.22(-4.98%) |
Apr 03, 2023 | 4.460 | 4.505 | 4.335 | 4.420 | 2,225,931 | +0.06(+1.38%) |
Mar 31, 2023 | 4.390 | 4.440 | 4.330 | 4.360 | 1,300,694 | +0.00(+0.00%) |
Mar 30, 2023 | 4.280 | 4.370 | 4.240 | 4.360 | 2,090,805 | +0.15(+3.56%) |
Mar 29, 2023 | 4.190 | 4.220 | 4.080 | 4.210 | 1,525,381 | +0.07(+1.69%) |
Mar 28, 2023 | 4.070 | 4.210 | 4.010 | 4.140 | 1,391,363 | +0.04(+0.98%) |
Mar 27, 2023 | 4.000 | 4.170 | 3.970 | 4.100 | 2,080,720 | +0.17(+4.33%) |
Mar 24, 2023 | 3.970 | 3.970 | 3.835 | 3.930 | 2,647,091 | -0.09(-2.24%) |
Mar 23, 2023 | 4.190 | 4.280 | 3.960 | 4.020 | 2,744,114 | -0.12(-2.90%) |
Mar 22, 2023 | 4.270 | 4.350 | 4.120 | 4.140 | 2,009,680 | -0.13(-3.04%) |
Mar 21, 2023 | 4.310 | 4.431 | 4.260 | 4.270 | 2,082,771 | -0.02(-0.47%) |
Mar 20, 2023 | 4.330 | 4.415 | 4.250 | 4.290 | 2,143,374 | -0.04(-0.92%) |
Mar 17, 2023 | 4.310 | 4.390 | 4.200 | 4.330 | 5,490,763 | -0.03(-0.69%) |
Mar 16, 2023 | 4.300 | 4.400 | 4.270 | 4.360 | 2,509,385 | +0.01(+0.23%) |
Mar 15, 2023 | 4.290 | 4.420 | 4.225 | 4.350 | 3,081,891 | -0.10(-2.25%) |
Mar 14, 2023 | 4.530 | 4.590 | 4.380 | 4.450 | 2,973,572 | +0.04(+0.91%) |
Mar 13, 2023 | 4.200 | 4.505 | 4.115 | 4.410 | 3,701,009 | +0.08(+1.85%) |
Mar 10, 2023 | 4.340 | 4.560 | 4.220 | 4.330 | 3,480,442 | -0.01(-0.23%) |
Mar 09, 2023 | 4.560 | 4.640 | 4.330 | 4.340 | 2,126,930 | -0.23(-5.03%) |
Mar 08, 2023 | 4.490 | 4.590 | 4.412 | 4.570 | 2,450,652 | +0.14(+3.16%) |
Mar 07, 2023 | 4.520 | 4.570 | 4.410 | 4.430 | 2,631,162 | -0.13(-2.85%) |
Mar 06, 2023 | 4.940 | 4.970 | 4.530 | 4.560 | 2,947,003 | -0.43(-8.62%) |
Mar 03, 2023 | 4.580 | 5.040 | 4.480 | 4.990 | 3,957,601 | +0.41(+8.95%) |
Mar 02, 2023 | 4.780 | 4.800 | 4.560 | 4.580 | 4,409,796 | -0.28(-5.66%) |
Mar 01, 2023 | 5.160 | 5.270 | 4.650 | 4.855 | 8,941,247 | -0.74(-13.30%) |
Feb 28, 2023 | 5.760 | 5.980 | 5.530 | 5.600 | 4,552,047 | -0.13(-2.27%) |
Feb 27, 2023 | 5.620 | 5.770 | 5.560 | 5.730 | 2,091,094 | +0.12(+2.14%) |
Feb 24, 2023 | 5.540 | 5.655 | 5.475 | 5.610 | 1,927,158 | -0.06(-1.06%) |
Feb 23, 2023 | 5.620 | 5.770 | 5.470 | 5.670 | 2,191,085 | +0.13(+2.35%) |
Feb 22, 2023 | 5.530 | 5.690 | 5.505 | 5.540 | 2,234,263 | -0.01(-0.18%) |
Feb 21, 2023 | 5.610 | 5.780 | 5.530 | 5.550 | 2,893,675 | -0.15(-2.63%) |
Feb 17, 2023 | 5.760 | 5.806 | 5.600 | 5.700 | 1,768,864 | -0.14(-2.40%) |
Feb 16, 2023 | 5.850 | 5.970 | 5.810 | 5.840 | 1,341,190 | -0.13(-2.18%) |
Feb 15, 2023 | 5.700 | 5.970 | 5.650 | 5.970 | 1,507,545 | +0.20(+3.47%) |
Feb 14, 2023 | 5.660 | 5.790 | 5.530 | 5.770 | 1,607,978 | +0.02(+0.35%) |
Feb 13, 2023 | 5.600 | 5.781 | 5.550 | 5.750 | 1,413,421 | +0.08(+1.41%) |
Feb 10, 2023 | 5.490 | 5.680 | 5.460 | 5.670 | 1,746,166 | +0.18(+3.28%) |
Feb 09, 2023 | 5.740 | 5.760 | 5.450 | 5.490 | 2,080,772 | -0.22(-3.85%) |
Feb 08, 2023 | 5.830 | 5.895 | 5.690 | 5.710 | 1,578,424 | -0.13(-2.23%) |
Feb 07, 2023 | 5.640 | 5.870 | 5.575 | 5.840 | 2,299,560 | +0.12(+2.10%) |
Feb 06, 2023 | 5.870 | 5.890 | 5.680 | 5.720 | 2,023,055 | -0.12(-2.05%) |
Feb 03, 2023 | 5.920 | 6.100 | 5.790 | 5.840 | 2,031,232 | -0.11(-1.85%) |
Feb 02, 2023 | 5.840 | 6.030 | 5.780 | 5.950 | 2,737,604 | +0.23(+4.02%) |