Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.770 | 4.925 | 4.700 | 4.860 | 2,567,063 | +0.07(+1.46%) |
Apr 27, 2023 | 4.950 | 4.950 | 4.690 | 4.790 | 3,821,289 | -0.15(-3.04%) |
Apr 26, 2023 | 5.010 | 5.069 | 4.740 | 4.940 | 3,282,349 | -0.08(-1.59%) |
Apr 25, 2023 | 5.100 | 5.170 | 4.940 | 5.020 | 1,865,064 | -0.09(-1.76%) |
Apr 24, 2023 | 5.270 | 5.300 | 4.950 | 5.110 | 2,899,622 | -0.19(-3.58%) |
Apr 21, 2023 | 5.020 | 5.385 | 4.970 | 5.300 | 3,909,459 | +0.27(+5.37%) |
Apr 20, 2023 | 5.050 | 5.150 | 4.970 | 5.030 | 4,023,537 | -0.09(-1.76%) |
Apr 19, 2023 | 4.420 | 5.200 | 4.420 | 5.120 | 9,230,291 | +0.64(+14.29%) |
Apr 18, 2023 | 4.410 | 4.545 | 4.290 | 4.480 | 3,072,629 | +0.08(+1.82%) |
Apr 17, 2023 | 4.270 | 4.478 | 4.205 | 4.400 | 3,495,988 | +0.14(+3.29%) |
Apr 14, 2023 | 4.360 | 4.390 | 4.195 | 4.260 | 1,396,254 | -0.13(-2.96%) |
Apr 13, 2023 | 4.260 | 4.415 | 4.245 | 4.390 | 3,570,250 | +0.17(+4.03%) |
Apr 12, 2023 | 4.420 | 4.510 | 4.205 | 4.220 | 2,338,261 | -0.17(-3.87%) |
Apr 11, 2023 | 4.270 | 4.420 | 4.220 | 4.390 | 1,928,758 | +0.13(+3.05%) |
Apr 10, 2023 | 4.170 | 4.320 | 4.160 | 4.260 | 3,332,175 | +0.03(+0.71%) |
Apr 06, 2023 | 4.090 | 4.330 | 4.005 | 4.230 | 3,713,620 | +0.15(+3.68%) |
Apr 05, 2023 | 4.080 | 4.190 | 4.060 | 4.080 | 1,749,713 | -0.04(-0.85%) |
Apr 04, 2023 | 4.300 | 4.310 | 4.080 | 4.115 | 2,446,960 | -0.18(-4.30%) |
Apr 03, 2023 | 4.210 | 4.400 | 4.210 | 4.300 | 2,645,239 | +0.10(+2.38%) |
Mar 31, 2023 | 4.320 | 4.334 | 4.160 | 4.200 | 3,309,940 | -0.08(-1.87%) |
Mar 30, 2023 | 4.430 | 4.490 | 4.140 | 4.280 | 2,938,452 | -0.16(-3.60%) |
Mar 29, 2023 | 4.400 | 4.525 | 4.390 | 4.440 | 2,339,992 | +0.07(+1.60%) |
Mar 28, 2023 | 4.500 | 4.540 | 4.340 | 4.370 | 1,539,148 | -0.13(-2.89%) |
Mar 27, 2023 | 4.320 | 4.535 | 4.292 | 4.500 | 2,840,441 | +0.20(+4.65%) |
Mar 24, 2023 | 4.280 | 4.340 | 4.220 | 4.300 | 1,839,498 | +0.00(+0.00%) |
Mar 23, 2023 | 4.360 | 4.430 | 4.200 | 4.300 | 2,909,216 | +0.00(+0.00%) |
Mar 22, 2023 | 4.450 | 4.490 | 4.280 | 4.300 | 2,388,394 | -0.15(-3.37%) |
Mar 21, 2023 | 4.440 | 4.570 | 4.435 | 4.450 | 1,835,458 | +0.01(+0.23%) |
Mar 20, 2023 | 4.340 | 4.500 | 4.300 | 4.440 | 1,773,972 | +0.10(+2.30%) |
Mar 17, 2023 | 4.370 | 4.390 | 4.200 | 4.340 | 6,475,215 | -0.07(-1.59%) |
Mar 16, 2023 | 4.400 | 4.485 | 4.290 | 4.410 | 2,466,271 | +0.01(+0.23%) |
Mar 15, 2023 | 4.500 | 4.530 | 4.305 | 4.400 | 3,599,164 | -0.15(-3.30%) |
Mar 14, 2023 | 4.530 | 4.610 | 4.485 | 4.550 | 3,227,336 | +0.08(+1.79%) |
Mar 13, 2023 | 4.350 | 4.570 | 4.340 | 4.470 | 4,404,760 | +0.02(+0.45%) |
Mar 10, 2023 | 4.570 | 4.590 | 4.340 | 4.450 | 5,526,945 | -0.09(-1.98%) |
Mar 09, 2023 | 4.650 | 4.695 | 4.480 | 4.540 | 4,266,300 | -0.13(-2.78%) |
Mar 08, 2023 | 4.680 | 4.760 | 4.570 | 4.670 | 3,921,171 | -0.08(-1.68%) |
Mar 07, 2023 | 4.920 | 4.980 | 4.530 | 4.750 | 8,870,020 | -0.08(-1.66%) |
Mar 06, 2023 | 5.040 | 5.190 | 4.620 | 4.830 | 9,718,959 | -0.55(-10.22%) |
Mar 03, 2023 | 5.450 | 5.550 | 5.350 | 5.380 | 3,676,055 | -0.05(-0.92%) |
Mar 02, 2023 | 5.390 | 5.485 | 5.330 | 5.430 | 1,744,904 | -0.01(-0.18%) |
Mar 01, 2023 | 5.440 | 5.490 | 5.310 | 5.440 | 2,315,297 | -0.02(-0.37%) |
Feb 28, 2023 | 5.470 | 5.520 | 5.410 | 5.460 | 2,309,336 | -0.01(-0.18%) |
Feb 27, 2023 | 5.480 | 5.585 | 5.440 | 5.470 | 1,998,216 | +0.03(+0.55%) |
Feb 24, 2023 | 5.430 | 5.530 | 5.360 | 5.440 | 2,480,148 | -0.06(-1.09%) |
Feb 23, 2023 | 5.420 | 5.520 | 5.370 | 5.500 | 2,882,859 | +0.10(+1.85%) |
Feb 22, 2023 | 5.350 | 5.450 | 5.320 | 5.400 | 1,720,169 | +0.08(+1.50%) |
Feb 21, 2023 | 5.440 | 5.490 | 5.290 | 5.320 | 3,008,796 | -0.17(-3.10%) |
Feb 17, 2023 | 5.310 | 5.510 | 5.230 | 5.490 | 2,797,612 | +0.17(+3.20%) |
Feb 16, 2023 | 5.290 | 5.440 | 5.280 | 5.320 | 2,812,598 | +0.00(+0.00%) |
Feb 15, 2023 | 5.270 | 5.320 | 5.240 | 5.320 | 1,805,915 | +0.03(+0.57%) |
Feb 14, 2023 | 5.220 | 5.330 | 5.180 | 5.290 | 1,195,402 | +0.04(+0.76%) |
Feb 13, 2023 | 5.310 | 5.320 | 5.200 | 5.250 | 1,603,831 | -0.04(-0.76%) |
Feb 10, 2023 | 5.320 | 5.360 | 5.260 | 5.290 | 1,540,896 | -0.02(-0.38%) |
Feb 09, 2023 | 5.450 | 5.500 | 5.280 | 5.310 | 1,985,619 | -0.03(-0.56%) |
Feb 08, 2023 | 5.560 | 5.560 | 5.315 | 5.340 | 2,999,732 | -0.22(-3.96%) |
Feb 07, 2023 | 5.550 | 5.615 | 5.430 | 5.560 | 2,471,263 | +0.04(+0.72%) |
Feb 06, 2023 | 5.620 | 5.640 | 5.490 | 5.520 | 2,125,042 | -0.11(-1.95%) |
Feb 03, 2023 | 5.660 | 5.770 | 5.610 | 5.630 | 2,369,499 | -0.12(-2.09%) |
Feb 02, 2023 | 5.650 | 5.750 | 5.535 | 5.750 | 3,487,944 | +0.15(+2.68%) |