Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.236 | 4.312 | 4.142 | 4.218 | 10,016 | -0.02(-0.44%) |
Apr 27, 2023 | 4.410 | 4.509 | 4.236 | 4.236 | 24,631 | -0.04(-0.88%) |
Apr 26, 2023 | 4.331 | 4.425 | 4.246 | 4.274 | 10,634 | -0.06(-1.30%) |
Apr 25, 2023 | 4.453 | 4.453 | 4.321 | 4.331 | 21,112 | -0.09(-2.13%) |
Apr 24, 2023 | 4.425 | 4.544 | 4.359 | 4.425 | 61,196 | +0.07(+1.51%) |
Apr 21, 2023 | 4.340 | 4.433 | 4.331 | 4.359 | 12,676 | -0.02(-0.43%) |
Apr 20, 2023 | 4.575 | 4.575 | 4.331 | 4.378 | 59,928 | -0.17(-3.73%) |
Apr 19, 2023 | 4.622 | 5.018 | 4.547 | 4.547 | 77,461 | -0.19(-3.98%) |
Apr 18, 2023 | 4.886 | 5.065 | 4.500 | 4.735 | 99,884 | -0.10(-2.14%) |
Apr 17, 2023 | 5.291 | 5.460 | 4.717 | 4.839 | 775,033 | +0.86(+21.51%) |
Apr 14, 2023 | 3.954 | 4.171 | 3.907 | 3.982 | 27,437 | +0.01(+0.24%) |
Apr 13, 2023 | 3.973 | 3.973 | 3.940 | 3.973 | 163,218 | +0.00(+0.00%) |
Apr 12, 2023 | 3.982 | 4.076 | 3.963 | 3.973 | 14,804 | -0.02(-0.47%) |
Apr 11, 2023 | 3.973 | 4.096 | 3.888 | 3.992 | 7,275 | +0.02(+0.47%) |
Apr 10, 2023 | 3.888 | 4.020 | 3.860 | 3.973 | 24,699 | +0.06(+1.44%) |
Apr 06, 2023 | 3.841 | 4.010 | 3.841 | 3.916 | 5,620 | +0.08(+1.96%) |
Apr 05, 2023 | 3.822 | 3.954 | 3.822 | 3.841 | 10,079 | +0.00(+0.00%) |
Apr 04, 2023 | 3.860 | 3.879 | 3.841 | 3.841 | 25,733 | -0.08(-1.92%) |
Apr 03, 2023 | 3.813 | 3.954 | 3.747 | 3.916 | 84,630 | +0.08(+2.21%) |
Mar 31, 2023 | 3.681 | 3.935 | 3.681 | 3.832 | 37,431 | +0.09(+2.39%) |
Mar 30, 2023 | 3.709 | 3.780 | 3.672 | 3.742 | 59,603 | +0.00(+0.13%) |
Mar 29, 2023 | 3.672 | 3.756 | 3.662 | 3.737 | 63,356 | +0.13(+3.52%) |
Mar 28, 2023 | 3.819 | 3.819 | 3.601 | 3.610 | 73,235 | -0.08(-2.24%) |
Mar 27, 2023 | 3.841 | 3.841 | 3.675 | 3.693 | 86,722 | -0.15(-3.84%) |
Mar 24, 2023 | 3.877 | 3.979 | 3.739 | 3.841 | 67,073 | -0.03(-0.71%) |
Mar 23, 2023 | 3.813 | 4.025 | 3.818 | 3.868 | 46,746 | -0.09(-2.33%) |
Mar 22, 2023 | 4.347 | 4.356 | 3.739 | 3.960 | 48,246 | -0.14(-3.37%) |
Mar 21, 2023 | 4.034 | 4.108 | 4.034 | 4.098 | 56,955 | -0.05(-1.11%) |
Mar 20, 2023 | 4.117 | 4.145 | 3.974 | 4.145 | 55,278 | +0.00(+0.00%) |
Mar 17, 2023 | 4.237 | 4.366 | 4.089 | 4.145 | 66,729 | -0.06(-1.53%) |
Mar 16, 2023 | 4.181 | 4.246 | 4.112 | 4.209 | 33,327 | +0.10(+2.47%) |
Mar 15, 2023 | 4.089 | 4.186 | 4.052 | 4.108 | 9,713 | -0.08(-1.98%) |
Mar 14, 2023 | 4.237 | 4.430 | 4.191 | 4.191 | 73,362 | -0.04(-0.87%) |
Mar 13, 2023 | 4.062 | 4.324 | 4.062 | 4.227 | 201,788 | +0.15(+3.61%) |
Mar 10, 2023 | 4.421 | 4.499 | 3.997 | 4.080 | 118,702 | -0.34(-7.71%) |
Mar 09, 2023 | 4.513 | 4.573 | 4.421 | 4.421 | 47,603 | -0.09(-2.04%) |
Mar 08, 2023 | 4.513 | 4.568 | 4.467 | 4.513 | 45,541 | +0.00(+0.00%) |
Mar 07, 2023 | 4.504 | 4.577 | 4.504 | 4.513 | 31,501 | -0.10(-2.27%) |
Mar 06, 2023 | 4.467 | 4.618 | 4.467 | 4.618 | 8,821 | +0.06(+1.29%) |
Mar 03, 2023 | 4.568 | 4.605 | 4.513 | 4.559 | 13,696 | -0.01(-0.17%) |
Mar 02, 2023 | 4.605 | 4.614 | 4.476 | 4.567 | 91,123 | +0.10(+2.24%) |
Mar 01, 2023 | 4.670 | 4.670 | 4.467 | 4.467 | 7,369 | -0.21(-4.53%) |
Feb 28, 2023 | 4.688 | 4.688 | 4.582 | 4.679 | 57,524 | +0.03(+0.59%) |
Feb 27, 2023 | 4.651 | 4.798 | 4.273 | 4.651 | 85,684 | +0.00(+0.00%) |
Feb 24, 2023 | 4.789 | 5.102 | 4.651 | 4.651 | 166,441 | -0.09(-1.94%) |
Feb 23, 2023 | 4.835 | 5.075 | 4.743 | 4.743 | 5,972 | -0.09(-1.90%) |
Feb 22, 2023 | 4.900 | 4.900 | 4.826 | 4.835 | 23,600 | -0.07(-1.50%) |
Feb 21, 2023 | 5.074 | 5.074 | 4.828 | 4.909 | 11,255 | -0.11(-2.20%) |
Feb 17, 2023 | 4.932 | 5.134 | 4.932 | 5.020 | 24,248 | +0.05(+0.93%) |
Feb 16, 2023 | 5.158 | 5.158 | 4.973 | 4.973 | 8,007 | +0.01(+0.19%) |
Feb 15, 2023 | 4.973 | 4.978 | 4.891 | 4.964 | 37,970 | +0.13(+2.67%) |
Feb 14, 2023 | 4.973 | 4.973 | 4.835 | 4.835 | 34,465 | -0.26(-5.02%) |
Feb 13, 2023 | 5.029 | 5.091 | 5.010 | 5.091 | 5,758 | +0.06(+1.23%) |
Feb 10, 2023 | 5.158 | 5.158 | 4.937 | 5.029 | 2,130 | +0.06(+1.30%) |
Feb 09, 2023 | 4.872 | 5.020 | 4.845 | 4.964 | 4,970 | -0.11(-2.18%) |
Feb 08, 2023 | 5.176 | 5.176 | 4.895 | 5.075 | 4,947 | -0.14(-2.65%) |
Feb 07, 2023 | 5.176 | 5.342 | 4.937 | 5.213 | 13,962 | +0.06(+1.07%) |
Feb 06, 2023 | 5.010 | 5.197 | 5.010 | 5.158 | 2,622 | +0.15(+2.94%) |
Feb 03, 2023 | 4.937 | 5.075 | 4.909 | 5.010 | 10,390 | +0.17(+3.62%) |
Feb 02, 2023 | 4.835 | 4.918 | 4.835 | 4.835 | 2,243 | +0.01(+0.19%) |