Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.260 | 5.370 | 5.150 | 5.360 | 155,722 | +0.03(+0.56%) |
Apr 27, 2023 | 5.210 | 5.330 | 5.030 | 5.330 | 227,231 | +0.26(+5.13%) |
Apr 26, 2023 | 5.280 | 5.424 | 5.050 | 5.070 | 79,257 | +0.17(+3.47%) |
Apr 25, 2023 | 4.940 | 5.000 | 4.780 | 4.900 | 167,256 | -0.02(-0.41%) |
Apr 24, 2023 | 5.040 | 5.090 | 4.833 | 4.920 | 62,351 | -0.15(-2.96%) |
Apr 21, 2023 | 5.120 | 5.150 | 5.001 | 5.070 | 96,079 | -0.04(-0.78%) |
Apr 20, 2023 | 5.420 | 5.420 | 5.080 | 5.110 | 78,131 | -0.39(-7.09%) |
Apr 19, 2023 | 5.690 | 5.690 | 5.470 | 5.500 | 69,980 | -0.36(-6.14%) |
Apr 18, 2023 | 5.970 | 6.090 | 5.800 | 5.860 | 105,196 | +0.19(+3.35%) |
Apr 17, 2023 | 5.600 | 5.690 | 5.440 | 5.670 | 100,094 | -0.21(-3.57%) |
Apr 14, 2023 | 5.980 | 6.040 | 5.630 | 5.880 | 100,647 | +0.11(+1.91%) |
Apr 13, 2023 | 5.320 | 5.840 | 5.320 | 5.770 | 161,934 | +0.58(+11.18%) |
Apr 12, 2023 | 5.390 | 5.440 | 5.140 | 5.190 | 83,922 | -0.14(-2.63%) |
Apr 11, 2023 | 5.000 | 5.410 | 5.000 | 5.330 | 195,050 | +0.49(+10.12%) |
Apr 10, 2023 | 4.460 | 4.870 | 4.370 | 4.840 | 101,287 | +0.35(+7.80%) |
Apr 06, 2023 | 4.300 | 4.501 | 4.260 | 4.490 | 49,454 | +0.11(+2.51%) |
Apr 05, 2023 | 4.600 | 4.600 | 4.341 | 4.380 | 28,966 | -0.17(-3.74%) |
Apr 04, 2023 | 4.640 | 4.670 | 4.455 | 4.550 | 67,320 | -0.06(-1.30%) |
Apr 03, 2023 | 4.590 | 4.640 | 4.470 | 4.610 | 231,147 | -0.03(-0.65%) |
Mar 31, 2023 | 4.420 | 4.661 | 4.420 | 4.640 | 65,761 | +0.24(+5.35%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.385 | 4.404 | 27,252 | +0.00(+0.02%) |
Mar 29, 2023 | 4.200 | 4.417 | 4.200 | 4.404 | 94,851 | +0.34(+8.46%) |
Mar 28, 2023 | 4.050 | 4.075 | 3.970 | 4.060 | 34,691 | -0.02(-0.39%) |
Mar 27, 2023 | 4.210 | 4.210 | 4.000 | 4.076 | 27,449 | -0.17(-4.10%) |
Mar 24, 2023 | 4.340 | 4.360 | 4.215 | 4.250 | 80,922 | -0.21(-4.71%) |
Mar 23, 2023 | 4.200 | 4.581 | 4.200 | 4.460 | 142,326 | +0.18(+4.21%) |
Mar 22, 2023 | 4.700 | 4.775 | 4.280 | 4.280 | 527,009 | -0.41(-8.74%) |
Mar 21, 2023 | 4.350 | 4.700 | 4.350 | 4.690 | 75,752 | +0.34(+7.82%) |
Mar 20, 2023 | 4.500 | 4.500 | 4.270 | 4.350 | 238,371 | +0.01(+0.23%) |
Mar 17, 2023 | 4.250 | 4.410 | 4.142 | 4.340 | 76,212 | +0.29(+7.24%) |
Mar 16, 2023 | 3.890 | 4.065 | 3.830 | 4.047 | 44,762 | +0.18(+4.57%) |
Mar 15, 2023 | 3.910 | 3.950 | 3.750 | 3.870 | 115,459 | -0.10(-2.52%) |
Mar 14, 2023 | 4.040 | 4.140 | 3.861 | 3.970 | 99,106 | +0.21(+5.59%) |
Mar 13, 2023 | 3.490 | 3.870 | 3.400 | 3.760 | 129,766 | +0.34(+9.94%) |
Mar 10, 2023 | 3.530 | 3.550 | 3.350 | 3.420 | 81,721 | -0.13(-3.66%) |
Mar 09, 2023 | 3.870 | 3.870 | 3.550 | 3.550 | 53,594 | -0.36(-9.21%) |
Mar 08, 2023 | 3.900 | 3.965 | 3.830 | 3.910 | 29,392 | -0.01(-0.14%) |
Mar 07, 2023 | 4.020 | 4.070 | 3.910 | 3.915 | 71,639 | -0.12(-3.08%) |
Mar 06, 2023 | 4.100 | 4.240 | 4.015 | 4.040 | 57,381 | -0.05(-1.22%) |
Mar 03, 2023 | 3.950 | 4.100 | 3.950 | 4.090 | 97,398 | +0.02(+0.62%) |
Mar 02, 2023 | 4.100 | 4.100 | 3.957 | 4.065 | 42,099 | -0.13(-3.21%) |
Mar 01, 2023 | 4.310 | 4.310 | 4.150 | 4.200 | 46,001 | -0.02(-0.47%) |
Feb 28, 2023 | 4.180 | 4.370 | 4.141 | 4.220 | 18,721 | +0.06(+1.44%) |
Feb 27, 2023 | 4.230 | 4.319 | 4.151 | 4.160 | 26,837 | +0.03(+0.73%) |
Feb 24, 2023 | 4.300 | 4.300 | 4.100 | 4.130 | 29,114 | -0.28(-6.35%) |
Feb 23, 2023 | 4.480 | 4.500 | 4.320 | 4.410 | 30,771 | -0.01(-0.23%) |
Feb 22, 2023 | 4.450 | 4.550 | 4.320 | 4.420 | 100,469 | -0.05(-1.12%) |
Feb 21, 2023 | 4.750 | 4.770 | 4.470 | 4.470 | 95,560 | -0.32(-6.68%) |
Feb 17, 2023 | 4.700 | 4.829 | 4.600 | 4.790 | 91,960 | +0.01(+0.21%) |
Feb 16, 2023 | 4.900 | 5.250 | 4.750 | 4.780 | 108,515 | -0.19(-3.82%) |
Feb 15, 2023 | 4.390 | 4.970 | 4.390 | 4.970 | 99,700 | +0.61(+13.99%) |
Feb 14, 2023 | 4.050 | 4.409 | 4.050 | 4.360 | 41,296 | +0.27(+6.60%) |
Feb 13, 2023 | 4.090 | 4.120 | 4.000 | 4.090 | 46,109 | +0.02(+0.49%) |
Feb 10, 2023 | 4.190 | 4.199 | 4.050 | 4.070 | 79,967 | -0.17(-4.01%) |
Feb 09, 2023 | 4.760 | 4.760 | 4.210 | 4.240 | 73,262 | -0.42(-9.01%) |
Feb 08, 2023 | 4.730 | 4.910 | 4.650 | 4.660 | 78,865 | -0.12(-2.57%) |
Feb 07, 2023 | 4.830 | 4.830 | 4.571 | 4.783 | 99,851 | -0.05(-0.97%) |
Feb 06, 2023 | 4.790 | 4.870 | 4.652 | 4.830 | 61,543 | -0.04(-0.82%) |
Feb 03, 2023 | 4.950 | 5.240 | 4.820 | 4.870 | 115,660 | -0.30(-5.80%) |
Feb 02, 2023 | 4.940 | 5.320 | 4.930 | 5.170 | 255,733 | +0.43(+9.07%) |