Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.340 | 4.390 | 4.340 | 4.365 | 497,630 | -0.13(-3.00%) |
Apr 27, 2023 | 4.475 | 4.510 | 4.450 | 4.500 | 329,117 | +0.05(+1.24%) |
Apr 26, 2023 | 4.440 | 4.490 | 4.410 | 4.445 | 62,194 | -0.08(-1.88%) |
Apr 25, 2023 | 4.595 | 4.595 | 4.520 | 4.530 | 440,148 | -0.10(-2.16%) |
Apr 24, 2023 | 4.610 | 4.640 | 4.600 | 4.630 | 445,891 | +0.08(+1.76%) |
Apr 21, 2023 | 4.560 | 4.570 | 4.520 | 4.550 | 146,802 | +0.00(+0.00%) |
Apr 20, 2023 | 4.550 | 4.580 | 4.550 | 4.550 | 173,449 | +0.04(+0.89%) |
Apr 19, 2023 | 4.500 | 4.540 | 4.500 | 4.510 | 433,144 | +0.00(+0.11%) |
Apr 18, 2023 | 4.500 | 4.520 | 4.480 | 4.505 | 285,197 | +0.04(+0.78%) |
Apr 17, 2023 | 4.480 | 4.480 | 4.440 | 4.470 | 745,249 | +0.00(+0.00%) |
Apr 14, 2023 | 4.500 | 4.520 | 4.450 | 4.470 | 182,378 | +0.11(+2.52%) |
Apr 13, 2023 | 4.310 | 4.370 | 4.310 | 4.360 | 175,863 | +0.04(+0.93%) |
Apr 12, 2023 | 4.350 | 4.355 | 4.300 | 4.320 | 219,684 | +0.04(+0.93%) |
Apr 11, 2023 | 4.280 | 4.310 | 4.260 | 4.280 | 279,791 | +0.07(+1.66%) |
Apr 10, 2023 | 4.110 | 4.240 | 4.110 | 4.210 | 381,630 | -0.07(-1.64%) |
Apr 06, 2023 | 4.225 | 4.280 | 4.200 | 4.280 | 239,371 | +0.08(+1.90%) |
Apr 05, 2023 | 4.200 | 4.210 | 4.170 | 4.200 | 192,237 | -0.11(-2.55%) |
Apr 04, 2023 | 4.330 | 4.350 | 4.265 | 4.310 | 2,096,011 | +0.04(+0.94%) |
Apr 03, 2023 | 4.310 | 4.310 | 4.260 | 4.270 | 176,068 | -0.01(-0.12%) |
Mar 31, 2023 | 4.270 | 4.310 | 4.260 | 4.275 | 136,491 | -0.02(-0.58%) |
Mar 30, 2023 | 4.290 | 4.350 | 4.290 | 4.300 | 381,835 | +0.16(+3.86%) |
Mar 29, 2023 | 4.160 | 4.180 | 4.110 | 4.140 | 278,823 | +0.07(+1.72%) |
Mar 28, 2023 | 4.050 | 4.110 | 4.050 | 4.070 | 499,395 | +0.07(+1.70%) |
Mar 27, 2023 | 4.060 | 4.080 | 3.980 | 4.002 | 487,719 | -0.05(-1.19%) |
Mar 24, 2023 | 4.021 | 4.080 | 4.010 | 4.050 | 489,275 | -0.07(-1.70%) |
Mar 23, 2023 | 4.210 | 4.210 | 4.110 | 4.120 | 137,746 | -0.48(-10.43%) |
Mar 22, 2023 | 4.660 | 4.760 | 4.600 | 4.600 | 139,917 | +0.00(+0.00%) |
Mar 21, 2023 | 4.700 | 4.700 | 4.580 | 4.600 | 174,800 | +0.04(+0.88%) |
Mar 20, 2023 | 4.560 | 4.600 | 4.520 | 4.560 | 319,151 | +0.12(+2.70%) |
Mar 17, 2023 | 4.470 | 4.490 | 4.410 | 4.440 | 262,785 | -0.10(-2.20%) |
Mar 16, 2023 | 4.460 | 4.550 | 4.400 | 4.540 | 553,220 | -0.07(-1.52%) |
Mar 15, 2023 | 4.590 | 4.640 | 4.550 | 4.610 | 263,204 | -0.21(-4.36%) |
Mar 14, 2023 | 4.870 | 4.870 | 4.800 | 4.820 | 218,019 | +0.08(+1.69%) |
Mar 13, 2023 | 4.650 | 4.780 | 4.640 | 4.740 | 143,731 | -0.05(-1.04%) |
Mar 10, 2023 | 4.790 | 4.850 | 4.760 | 4.790 | 119,198 | -0.17(-3.52%) |
Mar 09, 2023 | 5.015 | 5.030 | 4.960 | 4.965 | 337,096 | -0.02(-0.30%) |
Mar 08, 2023 | 4.990 | 5.030 | 4.970 | 4.980 | 251,062 | -0.02(-0.40%) |
Mar 07, 2023 | 5.090 | 5.090 | 4.980 | 5.000 | 50,474 | -0.19(-3.66%) |
Mar 06, 2023 | 5.190 | 5.225 | 5.170 | 5.190 | 62,392 | +0.02(+0.39%) |
Mar 03, 2023 | 5.150 | 5.200 | 5.130 | 5.170 | 121,054 | +0.05(+0.98%) |
Mar 02, 2023 | 5.110 | 5.130 | 5.100 | 5.120 | 51,385 | -0.02(-0.44%) |
Mar 01, 2023 | 5.202 | 5.202 | 5.140 | 5.143 | 258,287 | -0.11(-2.05%) |
Feb 28, 2023 | 5.270 | 5.290 | 5.250 | 5.250 | 125,905 | -0.07(-1.22%) |
Feb 27, 2023 | 5.310 | 5.335 | 5.300 | 5.315 | 112,869 | +0.12(+2.41%) |
Feb 24, 2023 | 5.215 | 5.230 | 5.180 | 5.190 | 1,174,113 | -0.02(-0.38%) |
Feb 23, 2023 | 5.200 | 5.220 | 5.170 | 5.210 | 94,289 | +0.14(+2.76%) |
Feb 22, 2023 | 5.135 | 5.135 | 5.070 | 5.070 | 132,820 | -0.08(-1.55%) |
Feb 21, 2023 | 5.170 | 5.206 | 5.140 | 5.150 | 91,148 | +0.03(+0.59%) |
Feb 17, 2023 | 5.060 | 5.120 | 5.060 | 5.120 | 71,146 | +0.01(+0.20%) |
Feb 16, 2023 | 5.120 | 5.140 | 5.090 | 5.110 | 70,800 | +0.08(+1.69%) |
Feb 15, 2023 | 5.030 | 5.045 | 5.000 | 5.025 | 74,904 | -0.02(-0.40%) |
Feb 14, 2023 | 5.075 | 5.100 | 5.025 | 5.045 | 208,748 | +0.03(+0.50%) |
Feb 13, 2023 | 4.980 | 5.050 | 4.980 | 5.020 | 113,546 | +0.19(+3.92%) |
Feb 10, 2023 | 4.840 | 4.859 | 4.820 | 4.830 | 166,012 | -0.08(-1.62%) |
Feb 09, 2023 | 4.950 | 4.980 | 4.910 | 4.910 | 281,730 | +0.14(+2.94%) |
Feb 08, 2023 | 4.840 | 4.860 | 4.770 | 4.770 | 662,409 | -0.49(-9.23%) |
Feb 07, 2023 | 5.235 | 5.270 | 5.190 | 5.255 | 100,169 | +0.08(+1.55%) |
Feb 06, 2023 | 5.220 | 5.233 | 5.150 | 5.175 | 512,881 | -0.11(-1.99%) |
Feb 03, 2023 | 5.260 | 5.320 | 5.252 | 5.280 | 198,100 | +0.07(+1.34%) |
Feb 02, 2023 | 5.145 | 5.230 | 5.139 | 5.210 | 547,875 | -0.04(-0.76%) |