Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.800 | 4.950 | 4.770 | 4.940 | 368,844 | +0.11(+2.28%) |
Apr 27, 2023 | 4.820 | 4.950 | 4.760 | 4.830 | 471,248 | +0.18(+3.87%) |
Apr 26, 2023 | 4.650 | 4.710 | 4.570 | 4.650 | 460,345 | +0.01(+0.11%) |
Apr 25, 2023 | 4.710 | 4.745 | 4.640 | 4.645 | 186,889 | -0.12(-2.42%) |
Apr 24, 2023 | 4.900 | 4.910 | 4.720 | 4.760 | 261,545 | -0.11(-2.26%) |
Apr 21, 2023 | 4.890 | 4.915 | 4.820 | 4.870 | 241,029 | -0.02(-0.41%) |
Apr 20, 2023 | 4.910 | 4.970 | 4.880 | 4.890 | 247,385 | -0.01(-0.20%) |
Apr 19, 2023 | 4.900 | 5.005 | 4.850 | 4.900 | 235,365 | -0.05(-1.11%) |
Apr 18, 2023 | 5.120 | 5.120 | 4.890 | 4.955 | 737,067 | -0.13(-2.65%) |
Apr 17, 2023 | 5.210 | 5.210 | 4.900 | 5.090 | 516,628 | -0.07(-1.36%) |
Apr 14, 2023 | 5.210 | 5.290 | 5.085 | 5.160 | 271,111 | -0.05(-0.96%) |
Apr 13, 2023 | 5.000 | 5.245 | 4.900 | 5.210 | 1,064,798 | +0.22(+4.41%) |
Apr 12, 2023 | 5.160 | 5.240 | 4.900 | 4.990 | 910,136 | -0.08(-1.58%) |
Apr 11, 2023 | 4.970 | 5.170 | 4.960 | 5.070 | 138,314 | +0.14(+2.84%) |
Apr 10, 2023 | 4.650 | 4.960 | 4.650 | 4.930 | 147,673 | +0.22(+4.67%) |
Apr 06, 2023 | 4.720 | 4.770 | 4.600 | 4.710 | 320,343 | -0.01(-0.21%) |
Apr 05, 2023 | 4.920 | 5.010 | 4.710 | 4.720 | 210,376 | -0.24(-4.84%) |
Apr 04, 2023 | 5.050 | 5.070 | 4.871 | 4.960 | 145,842 | -0.04(-0.80%) |
Apr 03, 2023 | 4.870 | 5.005 | 4.790 | 5.000 | 268,457 | +0.15(+3.09%) |
Mar 31, 2023 | 4.760 | 4.860 | 4.700 | 4.850 | 210,289 | +0.15(+3.19%) |
Mar 30, 2023 | 4.700 | 4.810 | 4.680 | 4.700 | 269,661 | -0.05(-1.05%) |
Mar 29, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 214,155 | +0.10(+2.15%) |
Mar 28, 2023 | 4.710 | 4.740 | 4.610 | 4.650 | 246,951 | -0.08(-1.69%) |
Mar 27, 2023 | 4.750 | 4.842 | 4.670 | 4.730 | 184,538 | +0.06(+1.28%) |
Mar 24, 2023 | 4.880 | 5.010 | 4.640 | 4.670 | 304,182 | -0.28(-5.66%) |
Mar 23, 2023 | 5.170 | 5.200 | 4.900 | 4.950 | 295,514 | -0.16(-3.13%) |
Mar 22, 2023 | 4.960 | 5.180 | 4.960 | 5.110 | 351,736 | +0.21(+4.29%) |
Mar 21, 2023 | 4.880 | 4.970 | 4.860 | 4.900 | 165,439 | +0.09(+1.87%) |
Mar 20, 2023 | 4.810 | 5.100 | 4.775 | 4.810 | 129,672 | +0.03(+0.63%) |
Mar 17, 2023 | 4.750 | 4.850 | 4.610 | 4.780 | 416,954 | +0.00(+0.00%) |
Mar 16, 2023 | 4.780 | 4.900 | 4.735 | 4.780 | 159,083 | -0.10(-2.05%) |
Mar 15, 2023 | 4.910 | 4.960 | 4.760 | 4.880 | 191,715 | -0.21(-4.13%) |
Mar 14, 2023 | 4.930 | 5.220 | 4.920 | 5.090 | 361,962 | +0.27(+5.60%) |
Mar 13, 2023 | 5.190 | 5.290 | 4.740 | 4.820 | 590,279 | -0.42(-8.02%) |
Mar 10, 2023 | 5.400 | 5.520 | 5.230 | 5.240 | 375,221 | -0.16(-2.96%) |
Mar 09, 2023 | 6.050 | 6.050 | 5.310 | 5.400 | 703,409 | -0.55(-9.24%) |
Mar 08, 2023 | 5.950 | 6.000 | 5.870 | 5.950 | 134,491 | +0.01(+0.17%) |
Mar 07, 2023 | 5.890 | 6.100 | 5.890 | 5.940 | 149,977 | +0.06(+1.02%) |
Mar 06, 2023 | 6.000 | 6.140 | 5.850 | 5.880 | 310,795 | -0.07(-1.18%) |
Mar 03, 2023 | 6.060 | 6.060 | 5.900 | 5.950 | 494,982 | -0.07(-1.16%) |
Mar 02, 2023 | 5.880 | 6.060 | 5.880 | 6.020 | 63,284 | +0.09(+1.52%) |
Mar 01, 2023 | 5.830 | 5.950 | 5.790 | 5.930 | 71,384 | +0.09(+1.54%) |
Feb 28, 2023 | 5.870 | 5.950 | 5.810 | 5.840 | 103,333 | -0.06(-1.02%) |
Feb 27, 2023 | 5.980 | 6.055 | 5.840 | 5.900 | 107,346 | +0.02(+0.34%) |
Feb 24, 2023 | 5.880 | 5.990 | 5.715 | 5.880 | 121,650 | -0.10(-1.67%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.920 | 5.980 | 52,919 | -0.07(-1.16%) |
Feb 22, 2023 | 5.850 | 6.090 | 5.830 | 6.050 | 111,935 | +0.15(+2.54%) |
Feb 21, 2023 | 6.080 | 6.230 | 5.820 | 5.900 | 111,956 | -0.25(-4.07%) |
Feb 17, 2023 | 6.150 | 6.230 | 5.960 | 6.150 | 117,339 | +0.03(+0.49%) |
Feb 16, 2023 | 6.070 | 6.330 | 6.000 | 6.120 | 84,376 | +0.01(+0.16%) |
Feb 15, 2023 | 6.000 | 6.280 | 5.930 | 6.110 | 159,628 | +0.11(+1.83%) |
Feb 14, 2023 | 5.920 | 6.057 | 5.820 | 6.000 | 152,066 | +0.06(+1.01%) |
Feb 13, 2023 | 5.890 | 6.100 | 5.850 | 5.940 | 122,084 | +0.01(+0.17%) |
Feb 10, 2023 | 6.080 | 6.135 | 5.800 | 5.930 | 125,494 | -0.13(-2.15%) |
Feb 09, 2023 | 6.430 | 6.450 | 6.040 | 6.060 | 130,719 | -0.28(-4.42%) |
Feb 08, 2023 | 6.510 | 6.510 | 6.270 | 6.340 | 119,286 | -0.17(-2.61%) |
Feb 07, 2023 | 6.410 | 6.540 | 6.320 | 6.510 | 120,216 | +0.10(+1.56%) |
Feb 06, 2023 | 6.350 | 6.490 | 6.310 | 6.410 | 118,179 | +0.04(+0.63%) |
Feb 03, 2023 | 6.480 | 6.550 | 6.285 | 6.370 | 120,188 | -0.18(-2.75%) |
Feb 02, 2023 | 6.440 | 6.550 | 6.350 | 6.550 | 182,148 | +0.18(+2.83%) |