Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.651 | 4.731 | 4.642 | 4.713 | 68,274 | +0.04(+0.76%) |
Apr 27, 2023 | 4.731 | 4.731 | 4.660 | 4.678 | 96,729 | -0.03(-0.57%) |
Apr 26, 2023 | 4.740 | 4.740 | 4.678 | 4.704 | 68,959 | -0.05(-1.12%) |
Apr 25, 2023 | 4.713 | 4.758 | 4.695 | 4.758 | 118,090 | +0.05(+1.13%) |
Apr 24, 2023 | 4.713 | 4.756 | 4.678 | 4.704 | 117,372 | -0.01(-0.19%) |
Apr 21, 2023 | 4.731 | 4.758 | 4.678 | 4.713 | 83,596 | -0.04(-0.75%) |
Apr 20, 2023 | 4.775 | 4.801 | 4.742 | 4.749 | 35,401 | -0.04(-0.93%) |
Apr 19, 2023 | 4.731 | 4.802 | 4.731 | 4.793 | 142,151 | +0.04(+0.75%) |
Apr 18, 2023 | 4.758 | 4.766 | 4.713 | 4.758 | 93,850 | -0.02(-0.37%) |
Apr 17, 2023 | 4.749 | 4.793 | 4.740 | 4.775 | 63,649 | +0.03(+0.56%) |
Apr 14, 2023 | 4.749 | 4.793 | 4.722 | 4.749 | 44,997 | -0.01(-0.19%) |
Apr 13, 2023 | 4.758 | 4.829 | 4.758 | 4.758 | 48,913 | +0.00(+0.00%) |
Apr 12, 2023 | 4.802 | 4.838 | 4.758 | 4.758 | 88,691 | -0.05(-1.09%) |
Apr 11, 2023 | 4.757 | 4.854 | 4.757 | 4.810 | 96,037 | +0.04(+0.74%) |
Apr 10, 2023 | 4.792 | 4.872 | 4.757 | 4.775 | 171,039 | -0.10(-1.99%) |
Apr 06, 2023 | 4.889 | 4.907 | 4.836 | 4.872 | 65,226 | +0.02(+0.36%) |
Apr 05, 2023 | 4.819 | 4.871 | 4.810 | 4.854 | 73,901 | +0.03(+0.55%) |
Apr 04, 2023 | 4.757 | 4.916 | 4.757 | 4.828 | 100,568 | +0.11(+2.43%) |
Apr 03, 2023 | 4.731 | 4.801 | 4.695 | 4.713 | 188,158 | +0.03(+0.56%) |
Mar 31, 2023 | 4.845 | 4.969 | 4.669 | 4.687 | 582,451 | -0.18(-3.62%) |
Mar 30, 2023 | 4.757 | 4.889 | 4.704 | 4.863 | 98,372 | +0.11(+2.41%) |
Mar 29, 2023 | 4.678 | 4.775 | 4.652 | 4.748 | 75,720 | +0.08(+1.70%) |
Mar 28, 2023 | 4.740 | 4.801 | 4.634 | 4.669 | 54,859 | -0.05(-1.12%) |
Mar 27, 2023 | 4.757 | 4.792 | 4.713 | 4.722 | 63,250 | -0.01(-0.19%) |
Mar 24, 2023 | 4.713 | 4.775 | 4.695 | 4.731 | 138,458 | +0.04(+0.94%) |
Mar 23, 2023 | 4.660 | 4.739 | 4.643 | 4.687 | 94,219 | +0.04(+0.95%) |
Mar 22, 2023 | 4.625 | 4.669 | 4.590 | 4.643 | 122,728 | +0.04(+0.96%) |
Mar 21, 2023 | 4.581 | 4.643 | 4.581 | 4.599 | 150,379 | +0.04(+0.77%) |
Mar 20, 2023 | 4.660 | 4.726 | 4.563 | 4.563 | 167,134 | -0.11(-2.45%) |
Mar 17, 2023 | 4.792 | 4.845 | 4.634 | 4.678 | 200,778 | -0.13(-2.75%) |
Mar 16, 2023 | 4.731 | 4.836 | 4.687 | 4.810 | 144,586 | +0.06(+1.30%) |
Mar 15, 2023 | 4.845 | 4.884 | 4.704 | 4.748 | 323,489 | -0.18(-3.58%) |
Mar 14, 2023 | 4.942 | 4.964 | 4.880 | 4.925 | 120,432 | +0.09(+1.82%) |
Mar 13, 2023 | 4.863 | 4.960 | 4.757 | 4.836 | 248,859 | -0.07(-1.44%) |
Mar 10, 2023 | 5.021 | 5.071 | 4.907 | 4.907 | 206,808 | -0.16(-3.11%) |
Mar 09, 2023 | 5.161 | 5.169 | 5.047 | 5.065 | 195,255 | -0.10(-1.86%) |
Mar 08, 2023 | 5.143 | 5.169 | 5.125 | 5.161 | 157,719 | +0.01(+0.17%) |
Mar 07, 2023 | 5.187 | 5.213 | 5.117 | 5.152 | 192,454 | -0.01(-0.17%) |
Mar 06, 2023 | 5.152 | 5.196 | 5.065 | 5.161 | 289,476 | +0.05(+1.03%) |
Mar 03, 2023 | 4.995 | 5.169 | 4.995 | 5.108 | 370,325 | +0.13(+2.63%) |
Mar 02, 2023 | 4.881 | 4.986 | 4.881 | 4.977 | 117,896 | +0.08(+1.60%) |
Mar 01, 2023 | 4.960 | 4.982 | 4.864 | 4.899 | 128,934 | -0.04(-0.88%) |
Feb 28, 2023 | 4.942 | 4.960 | 4.881 | 4.942 | 50,964 | +0.05(+1.07%) |
Feb 27, 2023 | 4.890 | 5.012 | 4.890 | 4.890 | 75,466 | +0.01(+0.18%) |
Feb 24, 2023 | 4.811 | 4.951 | 4.811 | 4.881 | 146,141 | -0.03(-0.53%) |
Feb 23, 2023 | 4.855 | 4.910 | 4.855 | 4.907 | 81,456 | +0.05(+1.08%) |
Feb 22, 2023 | 4.811 | 4.873 | 4.803 | 4.855 | 81,261 | +0.04(+0.91%) |
Feb 21, 2023 | 4.925 | 4.942 | 4.811 | 4.811 | 108,830 | -0.16(-3.16%) |
Feb 17, 2023 | 4.977 | 5.003 | 4.916 | 4.969 | 119,447 | -0.02(-0.35%) |
Feb 16, 2023 | 4.986 | 5.082 | 4.969 | 4.986 | 214,239 | -0.06(-1.21%) |
Feb 15, 2023 | 5.021 | 5.091 | 5.021 | 5.047 | 129,908 | -0.03(-0.52%) |
Feb 14, 2023 | 4.995 | 5.104 | 4.995 | 5.073 | 110,516 | +0.03(+0.69%) |
Feb 13, 2023 | 5.056 | 5.100 | 5.021 | 5.038 | 118,657 | -0.03(-0.52%) |
Feb 10, 2023 | 5.056 | 5.117 | 5.012 | 5.065 | 134,807 | -0.03(-0.50%) |
Feb 09, 2023 | 5.228 | 5.228 | 5.081 | 5.090 | 246,542 | -0.10(-2.00%) |
Feb 08, 2023 | 5.133 | 5.211 | 5.107 | 5.194 | 173,634 | +0.07(+1.35%) |
Feb 07, 2023 | 5.073 | 5.159 | 5.055 | 5.125 | 185,601 | +0.04(+0.85%) |
Feb 06, 2023 | 5.125 | 5.159 | 5.003 | 5.081 | 269,726 | -0.05(-1.01%) |
Feb 03, 2023 | 5.012 | 5.142 | 5.003 | 5.133 | 216,655 | +0.10(+2.07%) |
Feb 02, 2023 | 4.969 | 5.038 | 4.969 | 5.029 | 194,362 | +0.10(+2.11%) |