Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.378 | 4.378 | 4.378 | 4.378 | 422 | +0.17(+3.95%) |
Apr 27, 2023 | 4.211 | 4.211 | 4.211 | 4.211 | 0 | -0.04(-0.95%) |
Apr 26, 2023 | 4.329 | 4.329 | 4.252 | 4.252 | 457 | -0.06(-1.34%) |
Apr 25, 2023 | 4.378 | 4.378 | 4.309 | 4.309 | 118 | +0.16(+3.90%) |
Apr 24, 2023 | 4.148 | 4.148 | 4.148 | 4.148 | 84 | -0.02(-0.59%) |
Apr 21, 2023 | 4.123 | 4.172 | 4.123 | 4.172 | 219 | -0.00(-0.12%) |
Apr 20, 2023 | 4.177 | 4.177 | 4.177 | 4.177 | 378 | -0.15(-3.51%) |
Apr 19, 2023 | 4.172 | 4.329 | 4.172 | 4.329 | 235 | +0.20(+4.86%) |
Apr 18, 2023 | 4.280 | 4.280 | 4.128 | 4.128 | 1,155 | -0.13(-2.96%) |
Apr 17, 2023 | 4.623 | 4.623 | 4.254 | 4.254 | 1,513 | -0.32(-7.03%) |
Apr 14, 2023 | 4.731 | 4.740 | 4.495 | 4.576 | 2,896 | -0.14(-3.07%) |
Apr 13, 2023 | 4.868 | 5.039 | 4.721 | 4.721 | 479 | -0.18(-3.60%) |
Apr 12, 2023 | 5.055 | 5.191 | 4.858 | 4.897 | 965 | -0.42(-7.83%) |
Apr 11, 2023 | 5.333 | 5.352 | 5.313 | 5.313 | 1,535 | -0.03(-0.64%) |
Apr 10, 2023 | 5.357 | 5.367 | 5.348 | 5.348 | 1,573 | -0.06(-1.18%) |
Apr 06, 2023 | 5.582 | 5.582 | 5.411 | 5.411 | 867 | -0.20(-3.58%) |
Apr 05, 2023 | 5.583 | 5.612 | 5.583 | 5.612 | 446 | +0.03(+0.53%) |
Apr 04, 2023 | 5.681 | 5.681 | 5.583 | 5.583 | 3,109 | -0.09(-1.67%) |
Apr 03, 2023 | 5.739 | 5.739 | 5.672 | 5.678 | 682 | +0.04(+0.64%) |
Mar 31, 2023 | 5.555 | 5.641 | 5.555 | 5.641 | 1,151 | +0.10(+1.74%) |
Mar 30, 2023 | 5.397 | 5.545 | 5.397 | 5.545 | 1,034 | +0.11(+2.10%) |
Mar 29, 2023 | 5.161 | 5.431 | 5.161 | 5.431 | 127 | +0.25(+4.82%) |
Mar 28, 2023 | 5.259 | 5.269 | 5.181 | 5.181 | 4,246 | +0.15(+2.92%) |
Mar 27, 2023 | 5.161 | 5.170 | 5.034 | 5.034 | 872 | -0.14(-2.65%) |
Mar 24, 2023 | 4.975 | 5.171 | 4.975 | 5.171 | 1,099 | +0.14(+2.82%) |
Mar 23, 2023 | 5.171 | 5.227 | 5.029 | 5.029 | 2,312 | -0.39(-7.14%) |
Mar 22, 2023 | 5.455 | 5.455 | 5.416 | 5.416 | 2,120 | -0.10(-1.86%) |
Mar 21, 2023 | 5.788 | 5.788 | 5.519 | 5.519 | 2,156 | -0.20(-3.43%) |
Mar 20, 2023 | 5.730 | 5.730 | 5.700 | 5.715 | 429 | -0.12(-2.09%) |
Mar 17, 2023 | 5.837 | 5.837 | 5.837 | 5.837 | 102 | +0.01(+0.17%) |
Mar 16, 2023 | 5.524 | 5.827 | 5.466 | 5.827 | 1,093 | +0.23(+4.02%) |
Mar 15, 2023 | 5.602 | 5.602 | 5.602 | 5.602 | 301 | -0.10(-1.80%) |
Mar 14, 2023 | 5.730 | 5.730 | 5.705 | 5.705 | 326 | -0.16(-2.80%) |
Mar 13, 2023 | 5.876 | 5.881 | 5.837 | 5.870 | 2,810 | -0.07(-1.11%) |
Mar 10, 2023 | 6.004 | 6.061 | 5.876 | 5.935 | 1,767 | -0.05(-0.90%) |
Mar 09, 2023 | 6.180 | 6.180 | 5.989 | 5.989 | 1,177 | -0.05(-0.80%) |
Mar 08, 2023 | 5.936 | 6.038 | 5.935 | 6.038 | 565 | +0.06(+1.06%) |
Mar 07, 2023 | 5.925 | 6.043 | 5.925 | 5.974 | 1,643 | +0.01(+0.11%) |
Mar 06, 2023 | 5.974 | 5.994 | 5.965 | 5.968 | 2,454 | +0.03(+0.57%) |
Mar 03, 2023 | 6.111 | 6.249 | 5.856 | 5.934 | 3,370 | -0.34(-5.41%) |
Mar 02, 2023 | 6.200 | 6.273 | 6.200 | 6.273 | 1,432 | +0.03(+0.55%) |
Mar 01, 2023 | 6.464 | 6.464 | 5.999 | 6.239 | 2,480 | -0.24(-3.78%) |
Feb 28, 2023 | 6.317 | 6.572 | 6.317 | 6.484 | 2,445 | -0.14(-2.07%) |
Feb 27, 2023 | 6.964 | 7.003 | 6.102 | 6.621 | 4,505 | -0.11(-1.60%) |
Feb 24, 2023 | 6.954 | 6.954 | 6.729 | 6.729 | 5,020 | -0.03(-0.51%) |
Feb 23, 2023 | 6.954 | 6.972 | 6.763 | 6.763 | 1,260 | +0.60(+9.78%) |
Feb 22, 2023 | 5.837 | 6.161 | 5.837 | 6.160 | 3,206 | +0.39(+6.70%) |
Feb 21, 2023 | 5.671 | 5.773 | 5.671 | 5.773 | 530 | +0.21(+3.78%) |
Feb 17, 2023 | 5.583 | 6.268 | 5.563 | 5.563 | 5,062 | +0.49(+9.76%) |
Feb 16, 2023 | 5.602 | 5.602 | 5.044 | 5.068 | 8,076 | -0.81(-13.75%) |
Feb 15, 2023 | 7.081 | 7.081 | 5.876 | 5.877 | 15,793 | -1.32(-18.37%) |
Feb 14, 2023 | 7.443 | 7.443 | 6.973 | 7.199 | 18,861 | -0.31(-4.11%) |
Feb 13, 2023 | 7.071 | 7.825 | 6.895 | 7.507 | 13,762 | +0.70(+10.33%) |
Feb 10, 2023 | 6.592 | 6.804 | 6.592 | 6.804 | 1,153 | +0.18(+2.69%) |
Feb 09, 2023 | 6.660 | 6.660 | 6.582 | 6.626 | 6,036 | +0.14(+2.19%) |
Feb 08, 2023 | 6.493 | 6.807 | 6.417 | 6.484 | 4,159 | +0.31(+5.00%) |
Feb 07, 2023 | 6.582 | 6.650 | 5.739 | 6.175 | 8,946 | +0.03(+0.49%) |
Feb 06, 2023 | 5.211 | 6.170 | 5.015 | 6.145 | 9,846 | +1.22(+24.86%) |
Feb 03, 2023 | 3.839 | 5.064 | 3.811 | 4.922 | 7,805 | +0.78(+18.70%) |
Feb 02, 2023 | 4.035 | 4.146 | 3.046 | 4.146 | 29,658 | -0.53(-11.25%) |