Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.685 | 4.714 | 4.636 | 4.646 | 25,175 | -0.05(-1.04%) |
Apr 27, 2023 | 4.597 | 4.734 | 4.587 | 4.695 | 51,826 | +0.14(+3.00%) |
Apr 26, 2023 | 4.568 | 4.597 | 4.539 | 4.558 | 20,418 | -0.01(-0.21%) |
Apr 25, 2023 | 4.636 | 4.636 | 4.539 | 4.568 | 29,577 | -0.07(-1.47%) |
Apr 24, 2023 | 4.470 | 4.653 | 4.470 | 4.636 | 65,539 | +0.04(+0.85%) |
Apr 21, 2023 | 4.519 | 4.665 | 4.441 | 4.597 | 40,567 | +0.06(+1.29%) |
Apr 20, 2023 | 4.392 | 4.578 | 4.343 | 4.539 | 46,710 | +0.15(+3.33%) |
Apr 19, 2023 | 4.382 | 4.460 | 4.355 | 4.392 | 21,303 | -0.01(-0.22%) |
Apr 18, 2023 | 4.460 | 4.460 | 4.377 | 4.402 | 24,970 | -0.07(-1.53%) |
Apr 17, 2023 | 4.402 | 4.472 | 4.358 | 4.470 | 37,931 | +0.13(+2.92%) |
Apr 14, 2023 | 4.363 | 4.412 | 4.275 | 4.343 | 44,867 | +0.01(+0.23%) |
Apr 13, 2023 | 4.304 | 4.373 | 4.265 | 4.334 | 8,060 | +0.01(+0.23%) |
Apr 12, 2023 | 4.314 | 4.356 | 4.231 | 4.324 | 60,055 | +0.07(+1.61%) |
Apr 11, 2023 | 4.236 | 4.373 | 4.236 | 4.255 | 53,427 | -0.01(-0.23%) |
Apr 10, 2023 | 4.226 | 4.295 | 4.177 | 4.265 | 125,132 | +0.14(+3.31%) |
Apr 06, 2023 | 4.138 | 4.168 | 4.109 | 4.129 | 12,488 | -0.01(-0.24%) |
Apr 05, 2023 | 4.197 | 4.197 | 4.109 | 4.138 | 19,703 | -0.04(-0.93%) |
Apr 04, 2023 | 4.197 | 4.216 | 4.109 | 4.177 | 23,105 | +0.01(+0.23%) |
Apr 03, 2023 | 4.177 | 4.392 | 4.138 | 4.168 | 96,349 | +0.04(+0.95%) |
Mar 31, 2023 | 4.177 | 4.177 | 4.110 | 4.129 | 60,723 | -0.01(-0.24%) |
Mar 30, 2023 | 4.177 | 4.187 | 4.109 | 4.138 | 15,134 | -0.02(-0.47%) |
Mar 29, 2023 | 4.197 | 4.255 | 4.157 | 4.158 | 38,348 | -0.07(-1.62%) |
Mar 28, 2023 | 4.226 | 4.258 | 4.177 | 4.226 | 29,791 | +0.04(+0.93%) |
Mar 27, 2023 | 4.236 | 4.255 | 4.112 | 4.187 | 61,778 | +0.02(+0.47%) |
Mar 24, 2023 | 4.099 | 4.197 | 4.002 | 4.168 | 34,568 | +0.07(+1.67%) |
Mar 23, 2023 | 4.090 | 4.177 | 4.070 | 4.099 | 33,504 | +0.01(+0.24%) |
Mar 22, 2023 | 4.119 | 4.137 | 3.972 | 4.090 | 71,669 | -0.06(-1.41%) |
Mar 21, 2023 | 4.168 | 4.255 | 4.060 | 4.148 | 87,543 | -0.03(-0.70%) |
Mar 20, 2023 | 4.197 | 4.265 | 4.138 | 4.177 | 69,569 | +0.05(+1.18%) |
Mar 17, 2023 | 4.148 | 4.177 | 4.065 | 4.129 | 71,109 | -0.05(-1.17%) |
Mar 16, 2023 | 4.138 | 4.188 | 4.070 | 4.177 | 37,209 | +0.05(+1.18%) |
Mar 15, 2023 | 4.334 | 4.334 | 4.090 | 4.129 | 51,981 | -0.24(-5.58%) |
Mar 14, 2023 | 4.548 | 4.548 | 4.353 | 4.373 | 54,615 | -0.07(-1.54%) |
Mar 13, 2023 | 4.509 | 4.636 | 4.431 | 4.441 | 54,558 | -0.23(-5.01%) |
Mar 10, 2023 | 4.714 | 4.783 | 4.617 | 4.675 | 26,328 | +0.00(+0.00%) |
Mar 09, 2023 | 4.939 | 4.939 | 4.675 | 4.675 | 20,696 | -0.25(-5.15%) |
Mar 08, 2023 | 4.636 | 4.958 | 4.568 | 4.929 | 103,500 | +0.43(+9.54%) |
Mar 07, 2023 | 4.548 | 4.548 | 4.338 | 4.499 | 31,658 | -0.06(-1.28%) |
Mar 06, 2023 | 4.587 | 4.714 | 4.513 | 4.558 | 13,579 | -0.03(-0.64%) |
Mar 03, 2023 | 4.519 | 4.617 | 4.509 | 4.587 | 27,746 | +0.07(+1.51%) |
Mar 02, 2023 | 4.460 | 4.646 | 4.431 | 4.519 | 58,556 | -0.04(-0.86%) |
Mar 01, 2023 | 4.421 | 4.578 | 4.285 | 4.558 | 19,683 | +0.19(+4.24%) |
Feb 28, 2023 | 4.353 | 4.451 | 4.343 | 4.373 | 26,062 | +0.05(+1.13%) |
Feb 27, 2023 | 4.353 | 4.353 | 4.226 | 4.324 | 43,234 | -0.03(-0.67%) |
Feb 24, 2023 | 4.412 | 4.416 | 4.295 | 4.353 | 25,204 | -0.09(-1.98%) |
Feb 23, 2023 | 4.451 | 4.490 | 4.216 | 4.441 | 72,447 | +0.00(+0.00%) |
Feb 22, 2023 | 4.490 | 4.499 | 4.412 | 4.441 | 19,223 | -0.05(-1.09%) |
Feb 21, 2023 | 4.656 | 4.656 | 4.441 | 4.490 | 40,508 | -0.16(-3.46%) |
Feb 17, 2023 | 4.617 | 4.685 | 4.597 | 4.651 | 14,786 | +0.04(+0.95%) |
Feb 16, 2023 | 4.734 | 4.822 | 4.607 | 4.607 | 28,380 | -0.18(-3.67%) |
Feb 15, 2023 | 4.656 | 4.929 | 4.656 | 4.783 | 85,757 | +0.13(+2.73%) |
Feb 14, 2023 | 4.539 | 4.685 | 4.539 | 4.656 | 32,239 | +0.12(+2.58%) |
Feb 13, 2023 | 4.587 | 4.665 | 4.539 | 4.539 | 33,127 | +0.00(+0.00%) |
Feb 10, 2023 | 4.490 | 4.591 | 4.490 | 4.539 | 18,069 | +0.05(+1.09%) |
Feb 09, 2023 | 4.558 | 4.587 | 4.470 | 4.490 | 27,696 | -0.07(-1.50%) |
Feb 08, 2023 | 4.635 | 4.635 | 4.509 | 4.558 | 17,260 | -0.05(-1.06%) |
Feb 07, 2023 | 4.539 | 4.641 | 4.539 | 4.607 | 18,498 | +0.12(+2.72%) |
Feb 06, 2023 | 4.446 | 4.610 | 4.446 | 4.485 | 35,218 | -0.01(-0.21%) |
Feb 03, 2023 | 4.591 | 4.591 | 4.475 | 4.494 | 29,041 | -0.10(-2.10%) |
Feb 02, 2023 | 4.543 | 4.630 | 4.543 | 4.591 | 31,862 | +0.05(+1.06%) |