Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.172 | 4.350 | 4.153 | 4.321 | 3,153,353 | +0.15(+3.55%) |
Apr 27, 2023 | 4.192 | 4.271 | 4.123 | 4.172 | 2,664,613 | +0.03(+0.72%) |
Apr 26, 2023 | 4.271 | 4.321 | 4.093 | 4.143 | 2,367,071 | -0.14(-3.23%) |
Apr 25, 2023 | 4.449 | 4.449 | 4.271 | 4.281 | 2,463,741 | -0.24(-5.25%) |
Apr 24, 2023 | 4.420 | 4.548 | 4.380 | 4.518 | 1,849,517 | +0.10(+2.24%) |
Apr 21, 2023 | 4.509 | 4.528 | 4.370 | 4.420 | 2,558,790 | -0.10(-2.19%) |
Apr 20, 2023 | 4.578 | 4.588 | 4.429 | 4.518 | 2,364,135 | -0.17(-3.59%) |
Apr 19, 2023 | 4.746 | 4.746 | 4.578 | 4.687 | 2,121,944 | -0.14(-2.87%) |
Apr 18, 2023 | 4.845 | 4.864 | 4.716 | 4.825 | 2,250,058 | -0.03(-0.61%) |
Apr 17, 2023 | 5.112 | 5.117 | 4.815 | 4.855 | 2,622,880 | -0.22(-4.29%) |
Apr 14, 2023 | 5.201 | 5.260 | 4.973 | 5.072 | 2,608,401 | -0.16(-3.02%) |
Apr 13, 2023 | 5.082 | 5.300 | 5.067 | 5.230 | 2,032,744 | +0.16(+3.12%) |
Apr 12, 2023 | 5.102 | 5.146 | 5.033 | 5.072 | 1,364,588 | +0.00(+0.00%) |
Apr 11, 2023 | 5.052 | 5.102 | 4.949 | 5.072 | 1,812,802 | +0.07(+1.38%) |
Apr 10, 2023 | 5.042 | 5.161 | 4.983 | 5.003 | 2,028,029 | +0.00(+0.00%) |
Apr 06, 2023 | 5.171 | 5.240 | 5.003 | 5.003 | 2,192,111 | -0.26(-4.89%) |
Apr 05, 2023 | 5.300 | 5.398 | 5.161 | 5.260 | 1,994,332 | -0.13(-2.39%) |
Apr 04, 2023 | 5.468 | 5.468 | 5.230 | 5.389 | 3,181,687 | -0.03(-0.55%) |
Apr 03, 2023 | 5.438 | 5.576 | 5.280 | 5.418 | 4,772,250 | +0.40(+7.87%) |
Mar 31, 2023 | 5.042 | 5.062 | 4.953 | 5.023 | 1,326,920 | +0.07(+1.40%) |
Mar 30, 2023 | 5.082 | 5.112 | 4.924 | 4.953 | 1,533,728 | -0.09(-1.76%) |
Mar 29, 2023 | 5.082 | 5.102 | 4.983 | 5.042 | 2,302,505 | +0.08(+1.59%) |
Mar 28, 2023 | 4.904 | 5.052 | 4.874 | 4.963 | 1,865,867 | -0.02(-0.40%) |
Mar 27, 2023 | 4.934 | 5.003 | 4.721 | 4.983 | 2,481,277 | +0.22(+4.56%) |
Mar 24, 2023 | 4.598 | 4.825 | 4.558 | 4.766 | 1,533,341 | +0.04(+0.84%) |
Mar 23, 2023 | 4.953 | 5.082 | 4.682 | 4.726 | 3,008,066 | -0.15(-3.04%) |
Mar 22, 2023 | 4.973 | 5.131 | 4.874 | 4.874 | 4,481,732 | -0.12(-2.38%) |
Mar 21, 2023 | 4.617 | 5.052 | 4.617 | 4.993 | 4,704,260 | +0.51(+11.48%) |
Mar 20, 2023 | 4.518 | 4.607 | 4.439 | 4.479 | 4,074,847 | -0.04(-0.88%) |
Mar 17, 2023 | 4.578 | 4.622 | 4.331 | 4.518 | 10,680,319 | -0.13(-2.77%) |
Mar 16, 2023 | 4.518 | 4.677 | 4.380 | 4.647 | 3,585,806 | +0.05(+1.08%) |
Mar 15, 2023 | 4.835 | 4.894 | 4.449 | 4.598 | 5,317,192 | -0.46(-9.18%) |
Mar 14, 2023 | 5.141 | 5.369 | 4.963 | 5.062 | 3,006,629 | -0.01(-0.19%) |
Mar 13, 2023 | 5.171 | 5.280 | 4.929 | 5.072 | 4,283,735 | -0.23(-4.29%) |
Mar 10, 2023 | 5.319 | 5.566 | 5.260 | 5.300 | 3,697,770 | -0.05(-0.92%) |
Mar 09, 2023 | 5.764 | 5.824 | 5.354 | 5.349 | 4,232,360 | -0.40(-6.88%) |
Mar 08, 2023 | 5.685 | 5.809 | 5.487 | 5.744 | 3,626,020 | +0.11(+1.93%) |
Mar 07, 2023 | 5.873 | 5.906 | 5.576 | 5.636 | 3,350,280 | -0.30(-5.00%) |
Mar 06, 2023 | 6.071 | 6.130 | 5.863 | 5.932 | 3,398,023 | -0.27(-4.31%) |
Mar 03, 2023 | 5.705 | 6.249 | 5.646 | 6.199 | 3,371,862 | +0.37(+6.27%) |
Mar 02, 2023 | 5.705 | 5.901 | 5.606 | 5.833 | 2,364,816 | +0.08(+1.37%) |
Mar 01, 2023 | 5.557 | 5.814 | 5.527 | 5.754 | 2,583,999 | +0.21(+3.74%) |
Feb 28, 2023 | 5.744 | 5.843 | 5.537 | 5.547 | 5,126,685 | -0.12(-2.09%) |
Feb 27, 2023 | 5.586 | 5.725 | 5.487 | 5.665 | 1,928,961 | +0.10(+1.78%) |
Feb 24, 2023 | 5.379 | 5.586 | 5.300 | 5.566 | 1,671,702 | +0.10(+1.81%) |
Feb 23, 2023 | 5.398 | 5.512 | 5.339 | 5.468 | 2,373,329 | +0.23(+4.34%) |
Feb 22, 2023 | 5.230 | 5.319 | 5.127 | 5.240 | 2,531,074 | -0.02(-0.38%) |
Feb 21, 2023 | 5.438 | 5.542 | 5.250 | 5.260 | 3,010,583 | -0.22(-3.97%) |
Feb 17, 2023 | 5.685 | 5.725 | 5.438 | 5.478 | 3,357,019 | -0.37(-6.26%) |
Feb 16, 2023 | 5.922 | 6.051 | 5.833 | 5.843 | 1,749,767 | -0.15(-2.48%) |
Feb 15, 2023 | 5.922 | 5.992 | 5.715 | 5.992 | 2,467,745 | -0.09(-1.46%) |
Feb 14, 2023 | 5.913 | 6.140 | 5.804 | 6.081 | 2,059,123 | +0.08(+1.32%) |
Feb 13, 2023 | 6.081 | 6.091 | 5.784 | 6.002 | 2,620,679 | -0.11(-1.78%) |
Feb 10, 2023 | 5.814 | 6.130 | 5.695 | 6.110 | 3,607,749 | +0.52(+9.38%) |
Feb 09, 2023 | 5.784 | 5.833 | 5.586 | 5.586 | 2,859,244 | -0.17(-2.92%) |
Feb 08, 2023 | 6.031 | 6.086 | 5.744 | 5.754 | 2,517,405 | -0.25(-4.12%) |
Feb 07, 2023 | 5.784 | 6.002 | 5.665 | 6.002 | 3,017,272 | +0.30(+5.20%) |
Feb 06, 2023 | 5.784 | 5.922 | 5.636 | 5.705 | 2,056,896 | -0.07(-1.20%) |
Feb 03, 2023 | 5.695 | 6.100 | 5.685 | 5.774 | 3,033,385 | +0.11(+1.92%) |
Feb 02, 2023 | 5.922 | 5.932 | 5.596 | 5.665 | 3,317,414 | -0.27(-4.50%) |