Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.950 | 5.290 | 4.940 | 5.240 | 13,236,725 | +0.29(+5.86%) |
Apr 27, 2023 | 4.840 | 4.985 | 4.790 | 4.950 | 6,612,326 | +0.14(+2.91%) |
Apr 26, 2023 | 4.900 | 4.950 | 4.775 | 4.810 | 7,543,585 | -0.06(-1.23%) |
Apr 25, 2023 | 4.970 | 4.970 | 4.800 | 4.870 | 8,925,291 | -0.13(-2.60%) |
Apr 24, 2023 | 4.980 | 5.000 | 4.890 | 5.000 | 5,184,719 | +0.04(+0.81%) |
Apr 21, 2023 | 4.890 | 4.970 | 4.830 | 4.960 | 7,399,186 | +0.06(+1.22%) |
Apr 20, 2023 | 4.900 | 5.020 | 4.860 | 4.900 | 6,642,946 | -0.03(-0.61%) |
Apr 19, 2023 | 4.800 | 4.950 | 4.760 | 4.930 | 6,475,022 | +0.10(+2.07%) |
Apr 18, 2023 | 4.830 | 4.850 | 4.790 | 4.830 | 6,232,940 | +0.01(+0.21%) |
Apr 17, 2023 | 4.830 | 4.870 | 4.730 | 4.820 | 8,599,035 | -0.04(-0.82%) |
Apr 14, 2023 | 4.920 | 5.000 | 4.830 | 4.860 | 7,530,860 | -0.03(-0.61%) |
Apr 13, 2023 | 4.940 | 4.990 | 4.880 | 4.890 | 8,266,886 | -0.09(-1.81%) |
Apr 12, 2023 | 5.300 | 5.300 | 4.970 | 4.980 | 8,979,447 | -0.26(-4.96%) |
Apr 11, 2023 | 5.080 | 5.260 | 5.070 | 5.240 | 8,499,003 | +0.24(+4.80%) |
Apr 10, 2023 | 4.930 | 5.020 | 4.860 | 5.000 | 8,100,065 | +0.06(+1.21%) |
Apr 06, 2023 | 5.020 | 5.045 | 4.930 | 4.940 | 5,640,430 | -0.11(-2.18%) |
Apr 05, 2023 | 5.130 | 5.180 | 5.030 | 5.050 | 9,346,619 | -0.13(-2.51%) |
Apr 04, 2023 | 5.250 | 5.280 | 5.120 | 5.180 | 6,846,073 | -0.04(-0.77%) |
Apr 03, 2023 | 5.270 | 5.300 | 5.070 | 5.220 | 9,885,398 | -0.04(-0.76%) |
Mar 31, 2023 | 5.020 | 5.260 | 4.990 | 5.260 | 9,909,280 | +0.26(+5.20%) |
Mar 30, 2023 | 5.110 | 5.140 | 4.970 | 5.000 | 6,294,360 | -0.03(-0.60%) |
Mar 29, 2023 | 5.070 | 5.150 | 4.935 | 5.030 | 9,014,006 | -0.07(-1.37%) |
Mar 28, 2023 | 5.050 | 5.125 | 5.050 | 5.100 | 6,910,304 | +0.09(+1.80%) |
Mar 27, 2023 | 5.060 | 5.070 | 4.890 | 5.010 | 8,068,869 | +0.04(+0.80%) |
Mar 24, 2023 | 4.850 | 5.000 | 4.825 | 4.970 | 8,807,849 | +0.07(+1.43%) |
Mar 23, 2023 | 5.000 | 5.100 | 4.830 | 4.900 | 8,479,424 | -0.06(-1.21%) |
Mar 22, 2023 | 5.090 | 5.170 | 4.950 | 4.960 | 8,222,596 | -0.13(-2.55%) |
Mar 21, 2023 | 5.120 | 5.290 | 5.065 | 5.090 | 11,841,987 | +0.05(+0.99%) |
Mar 20, 2023 | 5.110 | 5.280 | 4.950 | 5.040 | 13,558,980 | -0.05(-0.98%) |
Mar 17, 2023 | 5.140 | 5.220 | 5.005 | 5.090 | 80,322,128 | -0.09(-1.74%) |
Mar 16, 2023 | 5.120 | 5.245 | 5.020 | 5.180 | 10,895,874 | -0.03(-0.58%) |
Mar 15, 2023 | 4.950 | 5.220 | 4.950 | 5.210 | 14,292,285 | +0.09(+1.76%) |
Mar 14, 2023 | 5.200 | 5.240 | 5.055 | 5.120 | 10,812,842 | +0.06(+1.19%) |
Mar 13, 2023 | 5.000 | 5.265 | 4.945 | 5.060 | 15,365,230 | -0.04(-0.78%) |
Mar 10, 2023 | 5.310 | 5.330 | 5.070 | 5.100 | 13,900,926 | -0.25(-4.67%) |
Mar 09, 2023 | 5.480 | 5.620 | 5.340 | 5.350 | 11,793,638 | -0.14(-2.55%) |
Mar 08, 2023 | 5.490 | 5.570 | 5.430 | 5.490 | 9,296,152 | +0.01(+0.18%) |
Mar 07, 2023 | 5.620 | 5.700 | 5.433 | 5.480 | 10,887,289 | -0.13(-2.32%) |
Mar 06, 2023 | 5.900 | 5.960 | 5.600 | 5.610 | 16,677,800 | -0.21(-3.61%) |
Mar 03, 2023 | 5.910 | 5.960 | 5.700 | 5.820 | 9,105,302 | -0.02(-0.34%) |
Mar 02, 2023 | 5.700 | 5.910 | 5.670 | 5.840 | 12,100,650 | +0.13(+2.28%) |
Mar 01, 2023 | 5.690 | 5.760 | 5.580 | 5.710 | 12,672,625 | +0.03(+0.53%) |
Feb 28, 2023 | 5.490 | 5.760 | 5.470 | 5.680 | 26,237,458 | +0.22(+4.03%) |
Feb 27, 2023 | 5.560 | 5.620 | 5.460 | 5.460 | 13,040,526 | -0.05(-0.91%) |
Feb 24, 2023 | 5.370 | 5.540 | 5.270 | 5.510 | 13,101,425 | +0.04(+0.73%) |
Feb 23, 2023 | 5.380 | 5.470 | 5.260 | 5.470 | 11,484,578 | +0.09(+1.67%) |
Feb 22, 2023 | 5.400 | 5.490 | 5.280 | 5.380 | 13,902,462 | -0.02(-0.37%) |
Feb 21, 2023 | 5.610 | 5.660 | 5.400 | 5.400 | 11,096,353 | -0.31(-5.43%) |
Feb 17, 2023 | 5.690 | 5.730 | 5.600 | 5.710 | 8,712,995 | -0.02(-0.35%) |
Feb 16, 2023 | 5.880 | 5.880 | 5.720 | 5.730 | 9,183,421 | -0.22(-3.70%) |
Feb 15, 2023 | 5.700 | 5.960 | 5.680 | 5.950 | 12,407,732 | +0.16(+2.76%) |
Feb 14, 2023 | 5.760 | 5.870 | 5.620 | 5.790 | 9,780,830 | -0.03(-0.52%) |
Feb 13, 2023 | 5.600 | 5.830 | 5.570 | 5.820 | 12,589,571 | +0.21(+3.74%) |
Feb 10, 2023 | 5.650 | 5.720 | 5.590 | 5.610 | 12,962,691 | -0.11(-1.92%) |
Feb 09, 2023 | 5.970 | 5.995 | 5.680 | 5.720 | 12,812,851 | -0.17(-2.89%) |
Feb 08, 2023 | 5.910 | 5.930 | 5.770 | 5.890 | 14,959,514 | -0.09(-1.51%) |
Feb 07, 2023 | 6.040 | 6.075 | 5.925 | 5.980 | 15,576,316 | -0.10(-1.64%) |
Feb 06, 2023 | 6.430 | 6.450 | 6.000 | 6.080 | 25,154,594 | -0.47(-7.18%) |
Feb 03, 2023 | 6.190 | 6.900 | 6.110 | 6.550 | 36,149,680 | +0.27(+4.30%) |
Feb 02, 2023 | 7.370 | 7.460 | 6.160 | 6.280 | 67,788,312 | -2.43(-27.90%) |