Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.600 | 4.610 | 4.500 | 4.500 | 107,132 | -0.12(-2.60%) |
Apr 27, 2023 | 4.760 | 4.770 | 4.600 | 4.620 | 141,426 | -0.18(-3.75%) |
Apr 26, 2023 | 4.780 | 4.830 | 4.740 | 4.800 | 99,135 | +0.01(+0.21%) |
Apr 25, 2023 | 4.810 | 4.810 | 4.770 | 4.790 | 95,904 | -0.03(-0.62%) |
Apr 24, 2023 | 4.790 | 4.820 | 4.760 | 4.820 | 64,598 | +0.00(+0.00%) |
Apr 21, 2023 | 4.820 | 4.840 | 4.770 | 4.820 | 84,594 | +0.01(+0.21%) |
Apr 20, 2023 | 4.840 | 4.840 | 4.780 | 4.810 | 98,206 | -0.03(-0.62%) |
Apr 19, 2023 | 4.780 | 4.850 | 4.780 | 4.840 | 57,622 | +0.05(+1.04%) |
Apr 18, 2023 | 4.800 | 4.820 | 4.780 | 4.790 | 76,330 | -0.03(-0.62%) |
Apr 17, 2023 | 4.850 | 4.850 | 4.750 | 4.820 | 78,938 | +0.01(+0.21%) |
Apr 14, 2023 | 4.840 | 4.870 | 4.770 | 4.810 | 131,801 | +0.04(+0.84%) |
Apr 13, 2023 | 4.750 | 4.800 | 4.730 | 4.770 | 108,363 | +0.02(+0.42%) |
Apr 12, 2023 | 4.710 | 4.760 | 4.680 | 4.750 | 80,291 | +0.04(+0.85%) |
Apr 11, 2023 | 4.630 | 4.740 | 4.630 | 4.710 | 161,040 | +0.06(+1.29%) |
Apr 10, 2023 | 4.620 | 4.650 | 4.600 | 4.650 | 131,760 | +0.02(+0.43%) |
Apr 06, 2023 | 4.630 | 0 | +0.04(+0.87%) | |||
Apr 05, 2023 | 4.550 | 4.660 | 4.520 | 4.590 | 64,628 | +0.02(+0.44%) |
Apr 04, 2023 | 4.400 | 4.570 | 4.380 | 4.570 | 169,588 | +0.15(+3.39%) |
Apr 03, 2023 | 4.400 | 4.430 | 4.380 | 4.420 | 126,315 | +0.02(+0.45%) |
Mar 31, 2023 | 4.440 | 4.460 | 4.400 | 4.400 | 182,960 | -0.04(-0.90%) |
Mar 30, 2023 | 4.420 | 4.440 | 4.380 | 4.440 | 95,029 | +0.02(+0.45%) |
Mar 29, 2023 | 4.330 | 4.420 | 4.300 | 4.420 | 153,205 | +0.07(+1.61%) |
Mar 28, 2023 | 4.300 | 4.470 | 4.280 | 4.350 | 234,929 | +0.00(+0.00%) |
Mar 27, 2023 | 4.500 | 4.500 | 4.320 | 4.350 | 917,903 | -0.13(-2.90%) |
Mar 24, 2023 | 4.820 | 4.820 | 4.440 | 4.480 | 253,893 | -0.36(-7.44%) |
Mar 23, 2023 | 4.900 | 4.950 | 4.830 | 4.840 | 278,740 | -0.06(-1.22%) |
Mar 22, 2023 | 4.970 | 4.970 | 4.900 | 4.900 | 102,420 | -0.06(-1.21%) |
Mar 21, 2023 | 4.960 | 5.000 | 4.950 | 4.960 | 64,514 | +0.01(+0.20%) |
Mar 20, 2023 | 4.960 | 4.980 | 4.920 | 4.950 | 66,503 | +0.00(+0.00%) |
Mar 17, 2023 | 4.950 | 5.000 | 4.940 | 4.950 | 245,202 | -0.08(-1.59%) |
Mar 16, 2023 | 4.950 | 5.060 | 4.950 | 5.030 | 72,864 | +0.04(+0.80%) |
Mar 15, 2023 | 5.020 | 5.020 | 4.920 | 4.990 | 133,244 | -0.07(-1.38%) |
Mar 14, 2023 | 5.020 | 5.070 | 5.000 | 5.060 | 116,879 | +0.04(+0.80%) |
Mar 13, 2023 | 5.050 | 5.050 | 5.000 | 5.020 | 110,791 | -0.05(-0.99%) |
Mar 10, 2023 | 5.050 | 5.070 | 5.050 | 5.070 | 99,731 | +0.01(+0.20%) |
Mar 09, 2023 | 5.080 | 5.080 | 5.050 | 5.060 | 90,764 | -0.02(-0.39%) |
Mar 08, 2023 | 5.090 | 5.110 | 5.060 | 5.080 | 73,501 | -0.01(-0.20%) |
Mar 07, 2023 | 5.100 | 5.110 | 5.060 | 5.090 | 45,283 | -0.01(-0.20%) |
Mar 06, 2023 | 5.100 | 5.150 | 5.070 | 5.100 | 78,234 | -0.02(-0.39%) |
Mar 03, 2023 | 5.100 | 5.180 | 5.100 | 5.120 | 83,916 | +0.01(+0.20%) |
Mar 02, 2023 | 5.080 | 5.110 | 5.050 | 5.110 | 153,386 | +0.00(+0.00%) |
Mar 01, 2023 | 5.110 | 5.150 | 5.090 | 5.110 | 130,741 | +0.01(+0.20%) |
Feb 28, 2023 | 5.090 | 5.150 | 5.090 | 5.100 | 146,556 | +0.00(+0.00%) |
Feb 27, 2023 | 5.110 | 5.130 | 5.090 | 5.100 | 43,503 | +0.00(+0.00%) |
Feb 24, 2023 | 5.100 | 5.150 | 5.100 | 5.100 | 65,807 | -0.02(-0.39%) |
Feb 23, 2023 | 5.100 | 5.170 | 5.050 | 5.120 | 82,105 | +0.04(+0.79%) |
Feb 22, 2023 | 5.120 | 5.140 | 5.080 | 5.080 | 40,176 | -0.08(-1.55%) |
Feb 21, 2023 | 5.150 | 5.240 | 5.130 | 5.160 | 114,033 | +0.03(+0.58%) |
Feb 17, 2023 | 5.130 | 0 | +0.07(+1.38%) | |||
Feb 16, 2023 | 5.130 | 5.140 | 5.060 | 5.060 | 77,931 | -0.07(-1.36%) |
Feb 15, 2023 | 5.130 | 5.170 | 5.130 | 5.130 | 63,103 | +0.00(+0.00%) |
Feb 14, 2023 | 5.150 | 5.160 | 5.120 | 5.130 | 71,534 | +0.01(+0.20%) |
Feb 13, 2023 | 5.170 | 5.190 | 5.120 | 5.120 | 65,783 | -0.04(-0.78%) |
Feb 10, 2023 | 5.190 | 5.220 | 5.160 | 5.160 | 75,254 | -0.06(-1.15%) |
Feb 09, 2023 | 5.220 | 5.320 | 5.220 | 5.220 | 138,515 | -0.01(-0.19%) |
Feb 08, 2023 | 5.170 | 5.250 | 5.170 | 5.230 | 102,097 | +0.03(+0.58%) |
Feb 07, 2023 | 5.170 | 5.230 | 5.150 | 5.200 | 86,630 | +0.07(+1.36%) |
Feb 06, 2023 | 5.170 | 5.230 | 5.120 | 5.130 | 46,378 | -0.14(-2.66%) |
Feb 03, 2023 | 5.260 | 5.330 | 5.260 | 5.270 | 146,627 | +0.00(+0.00%) |
Feb 02, 2023 | 5.160 | 5.300 | 5.160 | 5.270 | 169,981 | +0.04(+0.76%) |