Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.069 | 4.089 | 3.989 | 4.029 | 672,134 | -0.04(-0.98%) |
Apr 27, 2023 | 4.069 | 4.114 | 3.949 | 4.069 | 804,787 | +0.02(+0.49%) |
Apr 26, 2023 | 4.029 | 4.069 | 3.984 | 4.049 | 665,677 | +0.02(+0.50%) |
Apr 25, 2023 | 4.029 | 4.094 | 3.944 | 4.029 | 1,261,811 | -0.03(-0.74%) |
Apr 24, 2023 | 4.099 | 4.146 | 4.019 | 4.059 | 931,552 | -0.06(-1.45%) |
Apr 21, 2023 | 4.119 | 4.218 | 4.054 | 4.119 | 1,243,571 | -0.02(-0.48%) |
Apr 20, 2023 | 4.208 | 4.256 | 4.119 | 4.139 | 1,252,115 | -0.13(-3.04%) |
Apr 19, 2023 | 4.228 | 4.298 | 4.198 | 4.268 | 624,520 | -0.02(-0.46%) |
Apr 18, 2023 | 4.348 | 4.358 | 4.233 | 4.288 | 715,591 | -0.01(-0.23%) |
Apr 17, 2023 | 4.338 | 4.348 | 4.189 | 4.298 | 942,012 | -0.02(-0.46%) |
Apr 14, 2023 | 4.398 | 4.498 | 4.288 | 4.318 | 914,478 | -0.06(-1.37%) |
Apr 13, 2023 | 4.468 | 4.508 | 4.378 | 4.378 | 818,079 | -0.08(-1.79%) |
Apr 12, 2023 | 4.687 | 4.687 | 4.438 | 4.458 | 962,523 | -0.18(-3.87%) |
Apr 11, 2023 | 4.518 | 4.697 | 4.518 | 4.637 | 847,423 | +0.15(+3.33%) |
Apr 10, 2023 | 4.428 | 4.548 | 4.388 | 4.488 | 703,137 | +0.02(+0.45%) |
Apr 06, 2023 | 4.368 | 4.488 | 4.288 | 4.468 | 826,985 | +0.10(+2.28%) |
Apr 05, 2023 | 4.567 | 4.577 | 4.308 | 4.368 | 1,252,181 | -0.19(-4.16%) |
Apr 04, 2023 | 5.086 | 5.086 | 4.499 | 4.557 | 2,195,143 | -0.53(-10.39%) |
Apr 03, 2023 | 4.946 | 5.086 | 4.867 | 5.086 | 1,403,683 | +0.16(+3.24%) |
Mar 31, 2023 | 4.857 | 4.946 | 4.762 | 4.926 | 1,779,259 | +0.09(+1.86%) |
Mar 30, 2023 | 4.767 | 4.847 | 4.727 | 4.837 | 1,136,972 | +0.13(+2.75%) |
Mar 29, 2023 | 4.677 | 4.729 | 4.612 | 4.707 | 631,387 | +0.10(+2.16%) |
Mar 28, 2023 | 4.488 | 4.637 | 4.478 | 4.607 | 789,873 | +0.09(+1.99%) |
Mar 27, 2023 | 4.508 | 4.548 | 4.363 | 4.518 | 1,023,674 | +0.07(+1.57%) |
Mar 24, 2023 | 4.149 | 4.478 | 4.139 | 4.448 | 1,756,721 | +0.19(+4.45%) |
Mar 23, 2023 | 4.348 | 4.488 | 4.218 | 4.258 | 644,283 | -0.04(-0.93%) |
Mar 22, 2023 | 4.548 | 4.548 | 4.283 | 4.298 | 846,974 | -0.22(-4.86%) |
Mar 21, 2023 | 4.468 | 4.547 | 4.353 | 4.518 | 756,818 | +0.12(+2.72%) |
Mar 20, 2023 | 4.238 | 4.473 | 4.238 | 4.398 | 938,812 | +0.13(+3.04%) |
Mar 17, 2023 | 4.268 | 4.323 | 4.159 | 4.268 | 1,145,131 | -0.07(-1.61%) |
Mar 16, 2023 | 4.218 | 4.398 | 4.193 | 4.338 | 1,017,754 | +0.03(+0.69%) |
Mar 15, 2023 | 4.418 | 4.430 | 4.228 | 4.308 | 1,304,897 | -0.30(-6.49%) |
Mar 14, 2023 | 4.538 | 4.717 | 4.518 | 4.607 | 1,190,586 | +0.16(+3.59%) |
Mar 13, 2023 | 4.518 | 4.627 | 4.408 | 4.448 | 1,200,895 | -0.18(-3.88%) |
Mar 10, 2023 | 4.647 | 4.867 | 4.513 | 4.627 | 1,830,499 | -0.04(-0.85%) |
Mar 09, 2023 | 4.917 | 4.966 | 4.647 | 4.667 | 1,236,242 | -0.27(-5.45%) |
Mar 08, 2023 | 4.907 | 4.971 | 4.852 | 4.936 | 876,386 | +0.04(+0.81%) |
Mar 07, 2023 | 4.887 | 4.966 | 4.852 | 4.897 | 944,088 | -0.01(-0.20%) |
Mar 06, 2023 | 5.285 | 5.285 | 4.907 | 4.907 | 1,042,838 | -0.38(-7.17%) |
Mar 03, 2023 | 5.325 | 5.455 | 5.276 | 5.285 | 1,099,963 | +0.02(+0.38%) |
Mar 02, 2023 | 5.246 | 5.290 | 5.066 | 5.266 | 1,190,364 | -0.01(-0.19%) |
Mar 01, 2023 | 5.016 | 5.325 | 5.016 | 5.276 | 4,990,974 | +0.30(+6.01%) |
Feb 28, 2023 | 4.956 | 5.106 | 4.857 | 4.976 | 1,709,292 | +0.06(+1.22%) |
Feb 27, 2023 | 5.086 | 5.325 | 4.897 | 4.917 | 2,064,201 | -0.06(-1.20%) |
Feb 24, 2023 | 4.857 | 5.236 | 4.767 | 4.976 | 2,776,125 | -0.04(-0.80%) |
Feb 23, 2023 | 5.086 | 5.435 | 4.877 | 5.016 | 6,721,577 | +0.75(+17.52%) |
Feb 22, 2023 | 4.308 | 4.383 | 4.203 | 4.268 | 1,793,880 | -0.07(-1.61%) |
Feb 21, 2023 | 4.238 | 4.373 | 4.160 | 4.338 | 1,034,757 | +0.08(+1.87%) |
Feb 17, 2023 | 4.338 | 4.368 | 4.243 | 4.258 | 1,615,001 | -0.13(-2.95%) |
Feb 16, 2023 | 4.428 | 4.518 | 4.378 | 4.388 | 751,523 | -0.09(-2.00%) |
Feb 15, 2023 | 4.388 | 4.488 | 4.323 | 4.478 | 991,187 | -0.01(-0.22%) |
Feb 14, 2023 | 4.398 | 4.498 | 4.328 | 4.488 | 954,728 | +0.08(+1.81%) |
Feb 13, 2023 | 4.398 | 4.438 | 4.328 | 4.408 | 586,426 | +0.03(+0.68%) |
Feb 10, 2023 | 4.368 | 4.438 | 4.298 | 4.378 | 813,137 | -0.06(-1.35%) |
Feb 09, 2023 | 4.677 | 4.717 | 4.428 | 4.438 | 1,042,189 | -0.19(-4.09%) |
Feb 08, 2023 | 4.538 | 4.657 | 4.453 | 4.627 | 1,158,554 | +0.04(+0.87%) |
Feb 07, 2023 | 4.498 | 4.587 | 4.418 | 4.587 | 1,239,105 | +0.07(+1.55%) |
Feb 06, 2023 | 4.737 | 4.777 | 4.518 | 4.518 | 1,034,130 | -0.26(-5.43%) |
Feb 03, 2023 | 4.727 | 4.872 | 4.717 | 4.777 | 1,236,086 | -0.03(-0.62%) |
Feb 02, 2023 | 4.697 | 4.837 | 4.667 | 4.807 | 1,356,468 | +0.12(+2.55%) |