Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.312 | 4.414 | 4.312 | 4.397 | 574,872 | +0.10(+2.39%) |
Apr 27, 2023 | 4.286 | 4.320 | 4.183 | 4.295 | 847,664 | +0.02(+0.40%) |
Apr 26, 2023 | 4.355 | 4.380 | 4.265 | 4.278 | 694,224 | -0.07(-1.57%) |
Apr 25, 2023 | 4.372 | 4.397 | 4.337 | 4.346 | 132,705 | -0.03(-0.78%) |
Apr 24, 2023 | 4.363 | 4.410 | 4.355 | 4.380 | 166,219 | +0.02(+0.39%) |
Apr 21, 2023 | 4.372 | 4.385 | 4.337 | 4.363 | 162,489 | +0.02(+0.39%) |
Apr 20, 2023 | 4.397 | 4.414 | 4.346 | 4.346 | 215,790 | -0.06(-1.36%) |
Apr 19, 2023 | 4.320 | 4.449 | 4.320 | 4.406 | 344,335 | +0.04(+0.98%) |
Apr 18, 2023 | 4.406 | 4.406 | 4.329 | 4.363 | 458,723 | -0.04(-0.97%) |
Apr 17, 2023 | 4.406 | 4.423 | 4.372 | 4.406 | 394,591 | +0.03(+0.78%) |
Apr 14, 2023 | 4.440 | 4.457 | 4.346 | 4.372 | 298,407 | -0.05(-1.16%) |
Apr 13, 2023 | 4.320 | 4.423 | 4.303 | 4.423 | 399,646 | +0.10(+2.38%) |
Apr 12, 2023 | 4.380 | 4.419 | 4.303 | 4.320 | 413,067 | -0.03(-0.79%) |
Apr 11, 2023 | 4.423 | 4.423 | 4.355 | 4.355 | 275,841 | -0.05(-1.17%) |
Apr 10, 2023 | 4.432 | 4.466 | 4.329 | 4.406 | 362,975 | -0.03(-0.77%) |
Apr 06, 2023 | 4.474 | 4.474 | 4.414 | 4.440 | 115,129 | +0.02(+0.39%) |
Apr 05, 2023 | 4.457 | 4.509 | 4.414 | 4.423 | 212,069 | -0.09(-1.90%) |
Apr 04, 2023 | 4.534 | 4.586 | 4.432 | 4.509 | 449,964 | -0.02(-0.38%) |
Apr 03, 2023 | 4.568 | 4.577 | 4.491 | 4.526 | 459,579 | +0.01(+0.19%) |
Mar 31, 2023 | 4.491 | 4.534 | 4.483 | 4.517 | 210,872 | +0.04(+0.96%) |
Mar 30, 2023 | 4.491 | 4.517 | 4.461 | 4.474 | 298,142 | -0.02(-0.38%) |
Mar 29, 2023 | 4.491 | 4.491 | 4.440 | 4.491 | 181,950 | +0.03(+0.77%) |
Mar 28, 2023 | 4.449 | 4.498 | 4.440 | 4.457 | 358,080 | +0.01(+0.19%) |
Mar 27, 2023 | 4.432 | 4.466 | 4.414 | 4.449 | 215,028 | +0.05(+1.17%) |
Mar 24, 2023 | 4.303 | 4.419 | 4.303 | 4.397 | 300,101 | +0.04(+0.98%) |
Mar 23, 2023 | 4.449 | 4.449 | 4.342 | 4.355 | 234,216 | +0.00(+0.00%) |
Mar 22, 2023 | 4.372 | 4.457 | 4.342 | 4.355 | 400,638 | -0.01(-0.20%) |
Mar 21, 2023 | 4.337 | 4.402 | 4.337 | 4.363 | 295,776 | +0.08(+1.80%) |
Mar 20, 2023 | 4.295 | 4.377 | 4.278 | 4.286 | 348,655 | +0.02(+0.40%) |
Mar 17, 2023 | 4.372 | 4.387 | 4.269 | 4.269 | 771,616 | -0.11(-2.54%) |
Mar 16, 2023 | 4.320 | 4.440 | 4.294 | 4.380 | 333,212 | +0.01(+0.20%) |
Mar 15, 2023 | 4.432 | 4.457 | 4.260 | 4.372 | 714,070 | -0.10(-2.20%) |
Mar 14, 2023 | 4.503 | 4.536 | 4.425 | 4.470 | 618,024 | +0.11(+2.46%) |
Mar 13, 2023 | 4.363 | 4.437 | 4.247 | 4.363 | 888,502 | -0.07(-1.68%) |
Mar 10, 2023 | 4.611 | 4.635 | 4.420 | 4.437 | 918,651 | -0.19(-4.11%) |
Mar 09, 2023 | 4.701 | 4.725 | 4.611 | 4.627 | 566,537 | -0.07(-1.58%) |
Mar 08, 2023 | 4.685 | 4.710 | 4.672 | 4.701 | 233,956 | +0.02(+0.35%) |
Mar 07, 2023 | 4.759 | 4.759 | 4.685 | 4.685 | 244,566 | -0.04(-0.87%) |
Mar 06, 2023 | 4.718 | 4.743 | 4.701 | 4.726 | 256,998 | +0.01(+0.18%) |
Mar 03, 2023 | 4.660 | 4.743 | 4.660 | 4.718 | 403,021 | +0.07(+1.42%) |
Mar 02, 2023 | 4.668 | 4.677 | 4.635 | 4.652 | 293,267 | -0.01(-0.18%) |
Mar 01, 2023 | 4.677 | 4.710 | 4.635 | 4.660 | 372,068 | -0.02(-0.35%) |
Feb 28, 2023 | 4.718 | 4.726 | 4.677 | 4.677 | 356,733 | -0.03(-0.70%) |
Feb 27, 2023 | 4.726 | 4.760 | 4.701 | 4.710 | 227,207 | +0.01(+0.18%) |
Feb 24, 2023 | 4.710 | 4.751 | 4.668 | 4.701 | 304,315 | -0.01(-0.18%) |
Feb 23, 2023 | 4.718 | 4.763 | 4.706 | 4.710 | 240,077 | +0.00(+0.00%) |
Feb 22, 2023 | 4.710 | 4.739 | 4.693 | 4.710 | 312,665 | +0.02(+0.35%) |
Feb 21, 2023 | 4.784 | 4.784 | 4.677 | 4.693 | 554,348 | -0.05(-1.05%) |
Feb 17, 2023 | 4.693 | 4.768 | 4.693 | 4.743 | 486,670 | +0.04(+0.88%) |
Feb 16, 2023 | 4.701 | 4.734 | 4.685 | 4.701 | 343,547 | -0.02(-0.52%) |
Feb 15, 2023 | 4.701 | 4.743 | 4.668 | 4.726 | 460,206 | +0.01(+0.18%) |
Feb 14, 2023 | 4.759 | 4.813 | 4.706 | 4.718 | 904,441 | -0.02(-0.35%) |
Feb 13, 2023 | 4.768 | 4.768 | 4.672 | 4.734 | 656,392 | -0.02(-0.52%) |
Feb 10, 2023 | 4.536 | 4.759 | 4.536 | 4.759 | 3,141,008 | +0.22(+4.92%) |
Feb 09, 2023 | 4.743 | 4.809 | 4.524 | 4.536 | 2,600,880 | -0.41(-8.35%) |
Feb 08, 2023 | 5.040 | 5.040 | 4.916 | 4.949 | 255,227 | -0.07(-1.32%) |
Feb 07, 2023 | 4.982 | 5.048 | 4.966 | 5.015 | 263,588 | +0.05(+1.00%) |
Feb 06, 2023 | 5.032 | 5.032 | 4.948 | 4.966 | 353,873 | -0.02(-0.33%) |
Feb 03, 2023 | 4.991 | 5.007 | 4.949 | 4.982 | 250,505 | +0.00(+0.00%) |
Feb 02, 2023 | 4.974 | 5.032 | 4.958 | 4.982 | 303,832 | +0.02(+0.50%) |