Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.622 | 4.684 | 4.613 | 4.677 | 100,126 | +0.05(+0.99%) |
Apr 27, 2023 | 4.585 | 4.631 | 4.549 | 4.631 | 193,441 | +0.07(+1.61%) |
Apr 26, 2023 | 4.567 | 4.595 | 4.539 | 4.558 | 118,684 | -0.02(-0.40%) |
Apr 25, 2023 | 4.668 | 4.677 | 4.567 | 4.576 | 241,358 | -0.13(-2.73%) |
Apr 24, 2023 | 4.723 | 4.731 | 4.696 | 4.705 | 194,477 | -0.01(-0.19%) |
Apr 21, 2023 | 4.742 | 4.742 | 4.685 | 4.714 | 140,595 | +0.02(+0.39%) |
Apr 20, 2023 | 4.723 | 4.742 | 4.686 | 4.696 | 180,735 | -0.03(-0.58%) |
Apr 19, 2023 | 4.705 | 4.723 | 4.696 | 4.723 | 201,249 | +0.01(+0.19%) |
Apr 18, 2023 | 4.768 | 4.768 | 4.705 | 4.714 | 145,022 | -0.02(-0.38%) |
Apr 17, 2023 | 4.714 | 4.750 | 4.714 | 4.732 | 204,036 | +0.04(+0.77%) |
Apr 14, 2023 | 4.705 | 4.741 | 4.683 | 4.696 | 121,354 | -0.04(-0.95%) |
Apr 13, 2023 | 4.687 | 4.755 | 4.687 | 4.741 | 85,913 | +0.07(+1.54%) |
Apr 12, 2023 | 4.705 | 4.741 | 4.660 | 4.669 | 264,465 | -0.04(-0.76%) |
Apr 11, 2023 | 4.678 | 4.710 | 4.678 | 4.705 | 146,311 | +0.05(+1.16%) |
Apr 10, 2023 | 4.570 | 4.665 | 4.570 | 4.651 | 116,647 | +0.05(+1.17%) |
Apr 06, 2023 | 4.597 | 4.624 | 4.579 | 4.597 | 128,567 | -0.01(-0.20%) |
Apr 05, 2023 | 4.660 | 4.669 | 4.588 | 4.606 | 141,217 | -0.06(-1.35%) |
Apr 04, 2023 | 4.678 | 4.723 | 4.669 | 4.669 | 152,510 | -0.04(-0.76%) |
Apr 03, 2023 | 4.741 | 4.750 | 4.687 | 4.705 | 208,068 | -0.04(-0.95%) |
Mar 31, 2023 | 4.660 | 4.750 | 4.660 | 4.750 | 108,348 | +0.13(+2.72%) |
Mar 30, 2023 | 4.669 | 4.687 | 4.623 | 4.624 | 143,000 | -0.01(-0.19%) |
Mar 29, 2023 | 4.651 | 4.651 | 4.606 | 4.633 | 95,411 | +0.04(+0.78%) |
Mar 28, 2023 | 4.597 | 4.614 | 4.579 | 4.597 | 98,779 | -0.02(-0.39%) |
Mar 27, 2023 | 4.615 | 4.633 | 4.579 | 4.615 | 162,644 | +0.04(+0.98%) |
Mar 24, 2023 | 4.570 | 4.570 | 4.507 | 4.570 | 187,890 | +0.01(+0.20%) |
Mar 23, 2023 | 4.543 | 4.633 | 4.516 | 4.561 | 155,960 | +0.05(+1.20%) |
Mar 22, 2023 | 4.633 | 4.642 | 4.507 | 4.507 | 220,889 | -0.12(-2.53%) |
Mar 21, 2023 | 4.579 | 4.633 | 4.579 | 4.624 | 100,238 | +0.10(+2.19%) |
Mar 20, 2023 | 4.507 | 4.570 | 4.498 | 4.525 | 118,122 | +0.02(+0.40%) |
Mar 17, 2023 | 4.561 | 4.570 | 4.474 | 4.507 | 155,397 | -0.05(-1.18%) |
Mar 16, 2023 | 4.462 | 4.588 | 4.462 | 4.561 | 180,882 | +0.07(+1.60%) |
Mar 15, 2023 | 4.435 | 4.498 | 4.435 | 4.489 | 269,769 | -0.04(-0.80%) |
Mar 14, 2023 | 4.516 | 4.579 | 4.498 | 4.525 | 96,643 | +0.08(+1.82%) |
Mar 13, 2023 | 4.444 | 4.516 | 4.408 | 4.444 | 214,698 | -0.05(-1.20%) |
Mar 10, 2023 | 4.597 | 4.615 | 4.471 | 4.498 | 242,077 | -0.10(-2.15%) |
Mar 09, 2023 | 4.723 | 4.739 | 4.588 | 4.597 | 125,956 | -0.11(-2.29%) |
Mar 08, 2023 | 4.705 | 4.741 | 4.660 | 4.705 | 81,589 | +0.00(+0.00%) |
Mar 07, 2023 | 4.795 | 4.798 | 4.678 | 4.705 | 143,181 | -0.08(-1.69%) |
Mar 06, 2023 | 4.813 | 4.849 | 4.755 | 4.786 | 207,297 | +0.00(+0.00%) |
Mar 03, 2023 | 4.741 | 4.813 | 4.732 | 4.786 | 225,328 | +0.05(+1.14%) |
Mar 02, 2023 | 4.705 | 4.741 | 4.652 | 4.732 | 122,230 | +0.02(+0.38%) |
Mar 01, 2023 | 4.723 | 4.723 | 4.670 | 4.714 | 83,667 | +0.00(+0.00%) |
Feb 28, 2023 | 4.705 | 4.750 | 4.701 | 4.714 | 134,024 | +0.02(+0.38%) |
Feb 27, 2023 | 4.696 | 4.741 | 4.678 | 4.696 | 116,179 | +0.03(+0.58%) |
Feb 24, 2023 | 4.660 | 4.705 | 4.660 | 4.669 | 93,830 | -0.08(-1.70%) |
Feb 23, 2023 | 4.768 | 4.768 | 4.669 | 4.750 | 84,474 | +0.04(+0.76%) |
Feb 22, 2023 | 4.714 | 4.795 | 4.701 | 4.714 | 293,079 | +0.01(+0.19%) |
Feb 21, 2023 | 4.786 | 4.804 | 4.680 | 4.705 | 396,244 | -0.10(-2.06%) |
Feb 17, 2023 | 4.777 | 4.813 | 4.759 | 4.804 | 185,919 | +0.00(+0.00%) |
Feb 16, 2023 | 4.840 | 4.930 | 4.795 | 4.804 | 348,848 | -0.12(-2.38%) |
Feb 15, 2023 | 4.831 | 4.926 | 4.831 | 4.921 | 305,906 | +0.05(+1.11%) |
Feb 14, 2023 | 4.831 | 4.902 | 4.813 | 4.867 | 288,592 | +0.03(+0.56%) |
Feb 13, 2023 | 4.795 | 4.867 | 4.769 | 4.840 | 186,327 | +0.05(+1.13%) |
Feb 10, 2023 | 4.759 | 4.794 | 4.732 | 4.786 | 194,754 | +0.00(+0.00%) |
Feb 09, 2023 | 4.903 | 4.919 | 4.777 | 4.786 | 215,833 | -0.10(-2.03%) |
Feb 08, 2023 | 4.903 | 4.921 | 4.867 | 4.885 | 110,621 | -0.02(-0.37%) |
Feb 07, 2023 | 4.822 | 4.905 | 4.796 | 4.903 | 263,363 | +0.07(+1.49%) |
Feb 06, 2023 | 4.858 | 4.885 | 4.822 | 4.831 | 240,823 | -0.10(-2.01%) |
Feb 03, 2023 | 4.948 | 4.975 | 4.876 | 4.930 | 288,680 | -0.07(-1.44%) |
Feb 02, 2023 | 4.957 | 5.056 | 4.948 | 5.002 | 301,520 | +0.11(+2.21%) |