Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.259 | 4.325 | 4.202 | 4.325 | 5,404 | +0.08(+1.78%) |
Apr 27, 2023 | 4.381 | 4.441 | 4.202 | 4.249 | 7,122 | +0.03(+0.67%) |
Apr 26, 2023 | 4.381 | 4.381 | 4.155 | 4.221 | 7,500 | -0.03(-0.67%) |
Apr 25, 2023 | 4.107 | 4.523 | 4.107 | 4.249 | 10,986 | +0.01(+0.22%) |
Apr 24, 2023 | 4.418 | 4.418 | 4.239 | 4.240 | 8,112 | -0.14(-3.13%) |
Apr 21, 2023 | 4.457 | 4.457 | 4.315 | 4.377 | 1,983 | -0.01(-0.32%) |
Apr 20, 2023 | 4.504 | 4.504 | 4.367 | 4.391 | 4,442 | +0.09(+2.20%) |
Apr 19, 2023 | 4.504 | 4.504 | 4.236 | 4.296 | 1,650 | +0.08(+1.79%) |
Apr 18, 2023 | 4.249 | 4.532 | 4.221 | 4.221 | 12,601 | +0.01(+0.22%) |
Apr 17, 2023 | 4.447 | 4.447 | 4.211 | 4.211 | 17,473 | -0.16(-3.67%) |
Apr 14, 2023 | 4.315 | 4.523 | 4.249 | 4.372 | 4,373 | +0.11(+2.66%) |
Apr 13, 2023 | 4.211 | 4.296 | 4.202 | 4.259 | 4,962 | +0.06(+1.35%) |
Apr 12, 2023 | 4.240 | 4.278 | 4.183 | 4.202 | 59,534 | +0.02(+0.45%) |
Apr 11, 2023 | 4.263 | 4.263 | 4.107 | 4.183 | 22,951 | -0.02(-0.45%) |
Apr 10, 2023 | 4.252 | 4.268 | 4.202 | 4.202 | 4,347 | -0.07(-1.55%) |
Apr 06, 2023 | 4.362 | 4.362 | 4.249 | 4.268 | 5,407 | -0.04(-0.88%) |
Apr 05, 2023 | 4.362 | 4.362 | 4.249 | 4.306 | 5,804 | -0.02(-0.43%) |
Apr 04, 2023 | 4.419 | 4.434 | 4.296 | 4.325 | 7,332 | -0.12(-2.66%) |
Apr 03, 2023 | 4.419 | 4.457 | 4.402 | 4.443 | 3,368 | +0.00(+0.11%) |
Mar 31, 2023 | 4.608 | 4.608 | 4.391 | 4.438 | 9,602 | -0.08(-1.78%) |
Mar 30, 2023 | 4.532 | 4.532 | 4.518 | 4.518 | 6,513 | +0.00(+0.00%) |
Mar 29, 2023 | 4.542 | 4.579 | 4.447 | 4.518 | 8,147 | +0.01(+0.31%) |
Mar 28, 2023 | 4.447 | 4.551 | 4.443 | 4.504 | 16,579 | +0.05(+1.06%) |
Mar 27, 2023 | 4.513 | 4.513 | 4.447 | 4.457 | 6,102 | -0.06(-1.26%) |
Mar 24, 2023 | 4.504 | 4.542 | 4.485 | 4.513 | 9,577 | -0.03(-0.62%) |
Mar 23, 2023 | 4.532 | 4.551 | 4.513 | 4.542 | 13,744 | -0.01(-0.21%) |
Mar 22, 2023 | 4.608 | 4.608 | 4.497 | 4.551 | 9,983 | +0.01(+0.21%) |
Mar 21, 2023 | 4.504 | 4.570 | 4.485 | 4.542 | 24,229 | +0.02(+0.42%) |
Mar 20, 2023 | 4.570 | 4.580 | 4.495 | 4.523 | 15,343 | -0.06(-1.24%) |
Mar 17, 2023 | 4.608 | 4.608 | 4.467 | 4.580 | 13,362 | -0.03(-0.61%) |
Mar 16, 2023 | 4.410 | 4.665 | 4.400 | 4.608 | 19,992 | +0.13(+2.95%) |
Mar 15, 2023 | 4.674 | 4.674 | 4.457 | 4.476 | 14,703 | -0.11(-2.47%) |
Mar 14, 2023 | 4.528 | 4.693 | 4.485 | 4.589 | 12,375 | +0.07(+1.46%) |
Mar 13, 2023 | 4.476 | 4.598 | 4.447 | 4.523 | 16,008 | -0.08(-1.64%) |
Mar 10, 2023 | 4.476 | 4.598 | 4.476 | 4.598 | 32,749 | +0.04(+0.83%) |
Mar 09, 2023 | 4.674 | 4.674 | 4.561 | 4.561 | 23,462 | -0.08(-1.83%) |
Mar 08, 2023 | 4.627 | 4.674 | 4.627 | 4.646 | 28,172 | +0.01(+0.28%) |
Mar 07, 2023 | 4.608 | 4.693 | 4.532 | 4.633 | 28,904 | +0.05(+1.16%) |
Mar 06, 2023 | 4.561 | 4.598 | 4.537 | 4.580 | 9,549 | +0.08(+1.89%) |
Mar 03, 2023 | 4.400 | 4.550 | 4.400 | 4.495 | 19,382 | +0.05(+1.08%) |
Mar 02, 2023 | 4.343 | 4.447 | 4.343 | 4.447 | 4,285 | +0.02(+0.41%) |
Mar 01, 2023 | 4.447 | 4.513 | 4.372 | 4.428 | 3,677 | -0.01(-0.21%) |
Feb 28, 2023 | 4.343 | 4.438 | 4.343 | 4.438 | 6,818 | +0.04(+0.86%) |
Feb 27, 2023 | 4.315 | 4.428 | 4.260 | 4.400 | 18,465 | +0.02(+0.43%) |
Feb 24, 2023 | 4.391 | 4.427 | 4.343 | 4.381 | 19,131 | -0.05(-1.07%) |
Feb 23, 2023 | 4.395 | 4.445 | 4.343 | 4.428 | 18,285 | +0.06(+1.30%) |
Feb 22, 2023 | 4.447 | 4.457 | 4.343 | 4.372 | 14,602 | +0.02(+0.43%) |
Feb 21, 2023 | 4.617 | 4.617 | 4.343 | 4.353 | 33,046 | -0.20(-4.36%) |
Feb 17, 2023 | 4.485 | 4.617 | 4.485 | 4.551 | 11,730 | -0.01(-0.21%) |
Feb 16, 2023 | 4.510 | 4.674 | 4.476 | 4.561 | 20,923 | +0.05(+1.15%) |
Feb 15, 2023 | 4.504 | 4.516 | 4.438 | 4.509 | 5,058 | +0.07(+1.60%) |
Feb 14, 2023 | 4.391 | 4.438 | 4.343 | 4.438 | 8,946 | +0.14(+3.30%) |
Feb 13, 2023 | 4.296 | 4.561 | 4.174 | 4.296 | 67,071 | -0.05(-1.06%) |
Feb 10, 2023 | 4.372 | 4.372 | 4.241 | 4.342 | 18,659 | -0.02(-0.45%) |
Feb 09, 2023 | 4.250 | 4.362 | 4.044 | 4.362 | 87,866 | +0.29(+7.11%) |
Feb 08, 2023 | 4.017 | 4.119 | 4.020 | 4.073 | 9,902 | -0.05(-1.13%) |
Feb 07, 2023 | 4.110 | 4.168 | 4.026 | 4.119 | 13,096 | +0.01(+0.23%) |
Feb 06, 2023 | 4.017 | 4.138 | 4.017 | 4.110 | 20,988 | +0.00(+0.00%) |
Feb 03, 2023 | 4.091 | 4.175 | 4.045 | 4.110 | 6,691 | +0.05(+1.13%) |
Feb 02, 2023 | 4.222 | 4.233 | 4.063 | 4.064 | 24,703 | -0.13(-2.99%) |