Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.865 | 5.170 | 4.865 | 5.103 | 91,432 | +0.24(+4.89%) |
Apr 27, 2023 | 4.808 | 4.875 | 4.779 | 4.865 | 72,828 | +0.09(+1.79%) |
Apr 26, 2023 | 4.760 | 4.827 | 4.684 | 4.779 | 148,050 | -0.02(-0.40%) |
Apr 25, 2023 | 4.875 | 4.875 | 4.684 | 4.799 | 106,682 | -0.10(-1.95%) |
Apr 24, 2023 | 4.770 | 4.984 | 4.770 | 4.894 | 120,400 | +0.10(+1.98%) |
Apr 21, 2023 | 4.894 | 4.894 | 4.770 | 4.799 | 97,115 | -0.07(-1.37%) |
Apr 20, 2023 | 4.951 | 5.008 | 4.760 | 4.865 | 149,139 | -0.14(-2.85%) |
Apr 19, 2023 | 5.046 | 5.141 | 4.994 | 5.008 | 74,907 | -0.06(-1.13%) |
Apr 18, 2023 | 5.217 | 5.236 | 5.037 | 5.065 | 115,971 | -0.17(-3.27%) |
Apr 17, 2023 | 5.408 | 5.427 | 5.198 | 5.236 | 88,586 | -0.16(-3.00%) |
Apr 14, 2023 | 5.360 | 5.494 | 5.322 | 5.398 | 77,918 | +0.04(+0.71%) |
Apr 13, 2023 | 5.370 | 5.560 | 5.265 | 5.360 | 184,584 | -0.01(-0.18%) |
Apr 12, 2023 | 5.246 | 5.446 | 5.246 | 5.370 | 115,695 | +0.16(+3.11%) |
Apr 11, 2023 | 5.094 | 5.256 | 5.079 | 5.208 | 97,817 | +0.10(+2.05%) |
Apr 10, 2023 | 5.027 | 5.170 | 5.027 | 5.103 | 105,671 | +0.06(+1.13%) |
Apr 06, 2023 | 5.046 | 5.094 | 4.951 | 5.046 | 111,030 | -0.03(-0.56%) |
Apr 05, 2023 | 5.008 | 5.075 | 4.957 | 5.075 | 87,784 | +0.03(+0.57%) |
Apr 04, 2023 | 5.132 | 5.141 | 5.018 | 5.046 | 115,082 | -0.10(-1.85%) |
Apr 03, 2023 | 5.246 | 5.322 | 5.075 | 5.141 | 226,694 | +0.06(+1.12%) |
Mar 31, 2023 | 5.027 | 5.113 | 4.970 | 5.084 | 80,413 | +0.04(+0.75%) |
Mar 30, 2023 | 5.113 | 5.113 | 4.979 | 5.046 | 120,930 | -0.06(-1.12%) |
Mar 29, 2023 | 5.065 | 5.189 | 5.056 | 5.103 | 129,830 | +0.04(+0.75%) |
Mar 28, 2023 | 4.922 | 5.160 | 4.922 | 5.065 | 120,916 | +0.14(+2.90%) |
Mar 27, 2023 | 5.151 | 5.227 | 4.751 | 4.922 | 267,575 | -0.20(-3.90%) |
Mar 24, 2023 | 5.008 | 5.213 | 4.913 | 5.122 | 331,542 | +0.31(+6.53%) |
Mar 23, 2023 | 4.875 | 4.982 | 4.770 | 4.808 | 282,010 | -0.06(-1.17%) |
Mar 22, 2023 | 4.770 | 4.960 | 4.770 | 4.865 | 206,162 | +0.10(+2.20%) |
Mar 21, 2023 | 4.818 | 4.922 | 4.760 | 4.760 | 268,243 | +0.01(+0.20%) |
Mar 20, 2023 | 4.551 | 4.799 | 4.541 | 4.751 | 372,177 | +0.22(+4.83%) |
Mar 17, 2023 | 4.627 | 4.760 | 4.532 | 4.532 | 338,868 | -0.10(-2.26%) |
Mar 16, 2023 | 4.684 | 4.827 | 4.609 | 4.637 | 306,743 | +0.00(+0.00%) |
Mar 15, 2023 | 4.998 | 5.046 | 4.608 | 4.637 | 359,671 | -0.36(-7.24%) |
Mar 14, 2023 | 4.894 | 5.027 | 4.894 | 4.998 | 81,033 | +0.13(+2.59%) |
Mar 13, 2023 | 5.042 | 5.042 | 4.806 | 4.872 | 185,285 | -0.16(-3.18%) |
Mar 10, 2023 | 5.173 | 5.216 | 5.004 | 5.032 | 107,276 | -0.13(-2.55%) |
Mar 09, 2023 | 5.465 | 5.465 | 5.107 | 5.164 | 147,386 | -0.26(-4.85%) |
Mar 08, 2023 | 5.503 | 5.521 | 5.371 | 5.427 | 80,324 | -0.07(-1.20%) |
Mar 07, 2023 | 5.465 | 5.512 | 5.390 | 5.493 | 67,515 | +0.03(+0.52%) |
Mar 06, 2023 | 5.559 | 5.586 | 5.428 | 5.465 | 113,802 | -0.08(-1.53%) |
Mar 03, 2023 | 5.361 | 5.587 | 5.361 | 5.550 | 46,158 | +0.16(+2.97%) |
Mar 02, 2023 | 5.437 | 5.503 | 5.380 | 5.390 | 73,843 | -0.06(-1.04%) |
Mar 01, 2023 | 5.408 | 5.512 | 5.337 | 5.446 | 59,615 | +0.04(+0.70%) |
Feb 28, 2023 | 5.559 | 5.578 | 5.314 | 5.408 | 232,501 | -0.07(-1.20%) |
Feb 27, 2023 | 5.361 | 5.535 | 5.314 | 5.474 | 141,085 | +0.16(+3.01%) |
Feb 24, 2023 | 5.192 | 5.319 | 5.126 | 5.314 | 76,286 | +0.11(+2.17%) |
Feb 23, 2023 | 5.089 | 5.239 | 5.089 | 5.202 | 434,192 | +0.18(+3.56%) |
Feb 22, 2023 | 5.032 | 5.117 | 4.976 | 5.023 | 182,784 | +0.01(+0.19%) |
Feb 21, 2023 | 5.126 | 5.145 | 5.013 | 5.013 | 150,757 | -0.11(-2.20%) |
Feb 17, 2023 | 5.239 | 5.333 | 5.107 | 5.126 | 243,787 | -0.15(-2.85%) |
Feb 16, 2023 | 5.230 | 5.366 | 5.220 | 5.277 | 110,741 | -0.01(-0.18%) |
Feb 15, 2023 | 5.314 | 5.314 | 5.196 | 5.286 | 69,065 | -0.05(-0.88%) |
Feb 14, 2023 | 5.296 | 5.390 | 5.249 | 5.333 | 153,792 | +0.04(+0.71%) |
Feb 13, 2023 | 5.408 | 5.408 | 5.258 | 5.296 | 130,398 | -0.11(-2.09%) |
Feb 10, 2023 | 5.296 | 5.408 | 5.296 | 5.408 | 93,465 | +0.15(+2.86%) |
Feb 09, 2023 | 5.371 | 5.399 | 5.249 | 5.258 | 234,875 | -0.10(-1.93%) |
Feb 08, 2023 | 5.634 | 5.634 | 5.305 | 5.361 | 495,388 | -0.11(-2.06%) |
Feb 07, 2023 | 5.408 | 5.531 | 5.390 | 5.474 | 159,502 | +0.07(+1.22%) |
Feb 06, 2023 | 5.418 | 5.484 | 5.324 | 5.408 | 127,202 | -0.02(-0.35%) |
Feb 03, 2023 | 5.324 | 5.455 | 5.324 | 5.427 | 123,051 | +0.07(+1.23%) |
Feb 02, 2023 | 5.512 | 5.625 | 5.305 | 5.361 | 529,177 | -0.14(-2.56%) |