Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.033 | 5.061 | 4.967 | 5.014 | 7,559,793 | -0.01(-0.19%) |
May 05, 2023 | 4.900 | 5.056 | 4.839 | 5.023 | 12,014,717 | -0.02(-0.37%) |
May 04, 2023 | 5.033 | 5.193 | 4.995 | 5.042 | 19,873,906 | +0.06(+1.14%) |
May 03, 2023 | 4.948 | 5.047 | 4.934 | 4.985 | 13,310,827 | +0.04(+0.76%) |
May 02, 2023 | 4.721 | 4.957 | 4.693 | 4.948 | 15,231,312 | +0.21(+4.38%) |
May 01, 2023 | 4.825 | 4.863 | 4.721 | 4.740 | 9,901,942 | -0.03(-0.59%) |
Apr 28, 2023 | 4.778 | 4.815 | 4.721 | 4.768 | 9,519,168 | -0.02(-0.39%) |
Apr 27, 2023 | 4.731 | 4.797 | 4.655 | 4.787 | 10,167,865 | +0.07(+1.40%) |
Apr 26, 2023 | 4.797 | 4.825 | 4.721 | 4.721 | 11,421,233 | -0.02(-0.40%) |
Apr 25, 2023 | 4.702 | 4.759 | 4.636 | 4.740 | 11,028,824 | +0.00(+0.00%) |
Apr 24, 2023 | 4.683 | 4.749 | 4.646 | 4.740 | 11,012,362 | +0.06(+1.21%) |
Apr 21, 2023 | 4.740 | 4.759 | 4.636 | 4.683 | 15,058,370 | -0.11(-2.36%) |
Apr 20, 2023 | 4.797 | 4.839 | 4.778 | 4.797 | 12,994,863 | +0.03(+0.59%) |
Apr 19, 2023 | 4.768 | 4.849 | 4.759 | 4.768 | 11,328,468 | -0.12(-2.51%) |
Apr 18, 2023 | 4.910 | 5.014 | 4.872 | 4.891 | 10,853,723 | +0.02(+0.39%) |
Apr 17, 2023 | 4.985 | 5.004 | 4.863 | 4.872 | 13,774,643 | -0.17(-3.37%) |
Apr 14, 2023 | 4.919 | 5.061 | 4.872 | 5.042 | 21,672,454 | +0.02(+0.38%) |
Apr 13, 2023 | 4.957 | 5.052 | 4.948 | 5.023 | 20,398,830 | +0.15(+3.10%) |
Apr 12, 2023 | 4.957 | 4.995 | 4.834 | 4.872 | 14,313,272 | +0.02(+0.39%) |
Apr 11, 2023 | 4.797 | 4.891 | 4.759 | 4.853 | 15,332,067 | +0.15(+3.21%) |
Apr 10, 2023 | 4.674 | 4.721 | 4.617 | 4.702 | 10,768,084 | -0.06(-1.19%) |
Apr 06, 2023 | 4.702 | 4.768 | 4.655 | 4.759 | 12,812,957 | -0.01(-0.20%) |
Apr 05, 2023 | 4.815 | 4.825 | 4.636 | 4.768 | 17,808,724 | -0.02(-0.39%) |
Apr 04, 2023 | 4.504 | 4.815 | 4.480 | 4.787 | 25,514,806 | +0.29(+6.51%) |
Apr 03, 2023 | 4.466 | 4.579 | 4.401 | 4.494 | 17,465,516 | +0.05(+1.06%) |
Mar 31, 2023 | 4.494 | 4.523 | 4.409 | 4.447 | 14,568,471 | -0.04(-0.84%) |
Mar 30, 2023 | 4.485 | 4.494 | 4.405 | 4.485 | 15,839,998 | +0.03(+0.64%) |
Mar 29, 2023 | 4.306 | 4.504 | 4.296 | 4.457 | 24,472,880 | +0.12(+2.83%) |
Mar 28, 2023 | 4.173 | 4.353 | 4.121 | 4.334 | 26,074,246 | +0.16(+3.85%) |
Mar 27, 2023 | 3.994 | 4.183 | 3.985 | 4.173 | 18,092,898 | +0.06(+1.38%) |
Mar 24, 2023 | 4.051 | 4.155 | 4.003 | 4.117 | 14,313,355 | +0.08(+2.11%) |
Mar 23, 2023 | 4.013 | 4.060 | 3.947 | 4.032 | 14,728,143 | +0.08(+1.91%) |
Mar 22, 2023 | 3.918 | 4.013 | 3.862 | 3.956 | 20,309,644 | +0.04(+0.96%) |
Mar 21, 2023 | 3.966 | 3.975 | 3.862 | 3.918 | 18,393,072 | -0.11(-2.81%) |
Mar 20, 2023 | 3.937 | 4.041 | 3.890 | 4.032 | 23,523,530 | +0.13(+3.39%) |
Mar 17, 2023 | 3.673 | 3.918 | 3.626 | 3.900 | 42,993,272 | +0.28(+7.83%) |
Mar 16, 2023 | 3.616 | 3.626 | 3.494 | 3.616 | 20,767,854 | +0.01(+0.26%) |
Mar 15, 2023 | 3.664 | 3.706 | 3.531 | 3.607 | 18,569,812 | +0.00(+0.00%) |
Mar 14, 2023 | 3.588 | 3.616 | 3.522 | 3.607 | 11,908,026 | +0.03(+0.79%) |
Mar 13, 2023 | 3.484 | 3.626 | 3.446 | 3.579 | 33,484,550 | +0.27(+8.29%) |
Mar 10, 2023 | 3.295 | 3.435 | 3.286 | 3.305 | 16,250,572 | +0.08(+2.34%) |
Mar 09, 2023 | 3.295 | 3.324 | 3.210 | 3.229 | 7,604,756 | -0.04(-1.16%) |
Mar 08, 2023 | 3.324 | 3.361 | 3.248 | 3.267 | 10,719,722 | -0.03(-0.86%) |
Mar 07, 2023 | 3.418 | 3.427 | 3.272 | 3.295 | 15,434,249 | -0.10(-3.02%) |
Mar 06, 2023 | 3.444 | 3.477 | 3.379 | 3.398 | 9,703,694 | -0.07(-2.13%) |
Mar 03, 2023 | 3.500 | 3.509 | 3.444 | 3.472 | 9,179,887 | +0.02(+0.54%) |
Mar 02, 2023 | 3.435 | 3.463 | 3.412 | 3.453 | 12,156,813 | -0.02(-0.53%) |