Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.188 | 4.253 | 4.133 | 4.253 | 5,495 | +0.07(+1.78%) |
Apr 27, 2023 | 4.309 | 4.368 | 4.133 | 4.179 | 7,241 | +0.03(+0.67%) |
Apr 26, 2023 | 4.309 | 4.309 | 4.086 | 4.151 | 7,626 | -0.03(-0.67%) |
Apr 25, 2023 | 4.040 | 4.448 | 4.040 | 4.179 | 11,170 | +0.01(+0.22%) |
Apr 24, 2023 | 4.345 | 4.345 | 4.169 | 4.170 | 8,248 | -0.13(-3.13%) |
Apr 21, 2023 | 4.383 | 4.383 | 4.244 | 4.304 | 2,016 | -0.01(-0.32%) |
Apr 20, 2023 | 4.430 | 4.430 | 4.295 | 4.318 | 4,517 | +0.09(+2.20%) |
Apr 19, 2023 | 4.430 | 4.430 | 4.166 | 4.225 | 1,677 | +0.07(+1.79%) |
Apr 18, 2023 | 4.179 | 4.458 | 4.151 | 4.151 | 12,813 | +0.01(+0.22%) |
Apr 17, 2023 | 4.374 | 4.374 | 4.142 | 4.142 | 17,766 | -0.16(-3.67%) |
Apr 14, 2023 | 4.244 | 4.448 | 4.179 | 4.300 | 4,447 | +0.11(+2.66%) |
Apr 13, 2023 | 4.142 | 4.225 | 4.133 | 4.188 | 5,045 | +0.06(+1.35%) |
Apr 12, 2023 | 4.170 | 4.207 | 4.114 | 4.133 | 60,533 | +0.02(+0.45%) |
Apr 11, 2023 | 4.193 | 4.193 | 4.040 | 4.114 | 23,336 | -0.02(-0.45%) |
Apr 10, 2023 | 4.181 | 4.197 | 4.133 | 4.133 | 4,420 | -0.07(-1.55%) |
Apr 06, 2023 | 4.290 | 4.290 | 4.179 | 4.198 | 5,498 | -0.04(-0.88%) |
Apr 05, 2023 | 4.290 | 4.290 | 4.179 | 4.235 | 5,902 | -0.02(-0.43%) |
Apr 04, 2023 | 4.346 | 4.360 | 4.225 | 4.253 | 7,455 | -0.12(-2.66%) |
Apr 03, 2023 | 4.346 | 4.383 | 4.329 | 4.369 | 3,425 | +0.00(+0.11%) |
Mar 31, 2023 | 4.532 | 4.532 | 4.318 | 4.365 | 9,763 | -0.08(-1.78%) |
Mar 30, 2023 | 4.458 | 4.458 | 4.444 | 4.444 | 6,622 | +0.00(+0.00%) |
Mar 29, 2023 | 4.467 | 4.503 | 4.374 | 4.444 | 8,283 | +0.01(+0.31%) |
Mar 28, 2023 | 4.374 | 4.476 | 4.369 | 4.430 | 16,857 | +0.05(+1.06%) |
Mar 27, 2023 | 4.439 | 4.439 | 4.374 | 4.383 | 6,204 | -0.06(-1.26%) |
Mar 24, 2023 | 4.430 | 4.467 | 4.411 | 4.439 | 9,737 | -0.03(-0.62%) |
Mar 23, 2023 | 4.458 | 4.476 | 4.439 | 4.467 | 13,975 | -0.01(-0.21%) |
Mar 22, 2023 | 4.532 | 4.532 | 4.423 | 4.476 | 10,151 | +0.01(+0.21%) |
Mar 21, 2023 | 4.430 | 4.495 | 4.411 | 4.467 | 24,635 | +0.02(+0.42%) |
Mar 20, 2023 | 4.495 | 4.504 | 4.420 | 4.448 | 15,601 | -0.06(-1.24%) |
Mar 17, 2023 | 4.532 | 4.532 | 4.393 | 4.504 | 13,586 | -0.03(-0.61%) |
Mar 16, 2023 | 4.337 | 4.588 | 4.328 | 4.532 | 20,328 | +0.13(+2.95%) |
Mar 15, 2023 | 4.597 | 4.597 | 4.383 | 4.402 | 14,950 | -0.11(-2.47%) |
Mar 14, 2023 | 4.454 | 4.615 | 4.411 | 4.513 | 12,582 | +0.07(+1.46%) |
Mar 13, 2023 | 4.402 | 4.523 | 4.374 | 4.448 | 16,277 | -0.07(-1.64%) |
Mar 10, 2023 | 4.402 | 4.523 | 4.402 | 4.523 | 33,298 | +0.04(+0.83%) |
Mar 09, 2023 | 4.597 | 4.597 | 4.485 | 4.485 | 23,855 | -0.08(-1.83%) |
Mar 08, 2023 | 4.550 | 4.597 | 4.550 | 4.569 | 28,645 | +0.01(+0.28%) |
Mar 07, 2023 | 4.532 | 4.615 | 4.458 | 4.556 | 29,389 | +0.05(+1.16%) |
Mar 06, 2023 | 4.485 | 4.523 | 4.462 | 4.504 | 9,709 | +0.08(+1.89%) |
Mar 03, 2023 | 4.328 | 4.475 | 4.328 | 4.420 | 19,708 | +0.05(+1.08%) |
Mar 02, 2023 | 4.272 | 4.374 | 4.272 | 4.373 | 4,357 | +0.02(+0.41%) |
Mar 01, 2023 | 4.374 | 4.439 | 4.300 | 4.355 | 3,738 | -0.01(-0.21%) |
Feb 28, 2023 | 4.272 | 4.365 | 4.272 | 4.365 | 6,932 | +0.04(+0.86%) |
Feb 27, 2023 | 4.244 | 4.355 | 4.189 | 4.327 | 18,775 | +0.02(+0.43%) |
Feb 24, 2023 | 4.319 | 4.354 | 4.272 | 4.309 | 19,452 | -0.05(-1.07%) |
Feb 23, 2023 | 4.323 | 4.372 | 4.272 | 4.355 | 18,592 | +0.06(+1.30%) |
Feb 22, 2023 | 4.374 | 4.383 | 4.272 | 4.300 | 14,847 | +0.02(+0.43%) |
Feb 21, 2023 | 4.541 | 4.541 | 4.272 | 4.281 | 33,601 | -0.20(-4.36%) |
Feb 17, 2023 | 4.411 | 4.541 | 4.411 | 4.476 | 11,926 | -0.01(-0.21%) |
Feb 16, 2023 | 4.435 | 4.597 | 4.402 | 4.485 | 21,274 | +0.05(+1.15%) |
Feb 15, 2023 | 4.430 | 4.442 | 4.365 | 4.434 | 5,142 | +0.07(+1.60%) |
Feb 14, 2023 | 4.318 | 4.365 | 4.272 | 4.365 | 9,096 | +0.14(+3.30%) |
Feb 13, 2023 | 4.225 | 4.485 | 4.105 | 4.225 | 68,197 | -0.05(-1.06%) |
Feb 10, 2023 | 4.299 | 4.299 | 4.171 | 4.271 | 18,973 | -0.02(-0.45%) |
Feb 09, 2023 | 4.180 | 4.290 | 3.978 | 4.290 | 89,341 | +0.28(+7.11%) |
Feb 08, 2023 | 3.950 | 4.051 | 3.954 | 4.005 | 10,068 | -0.05(-1.13%) |
Feb 07, 2023 | 4.042 | 4.099 | 3.959 | 4.051 | 13,315 | +0.01(+0.23%) |
Feb 06, 2023 | 3.950 | 4.070 | 3.950 | 4.042 | 21,340 | +0.00(+0.00%) |
Feb 03, 2023 | 4.024 | 4.106 | 3.978 | 4.042 | 6,803 | +0.05(+1.13%) |
Feb 02, 2023 | 4.152 | 4.163 | 3.996 | 3.997 | 25,117 | -0.12(-2.99%) |