Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.727 | 4.797 | 4.699 | 4.783 | 18,760,944 | +0.01(+0.19%) |
Apr 27, 2023 | 4.718 | 4.781 | 4.690 | 4.774 | 18,558,882 | +0.14(+3.01%) |
Apr 26, 2023 | 4.662 | 4.698 | 4.616 | 4.634 | 13,486,828 | -0.03(-0.60%) |
Apr 25, 2023 | 4.644 | 4.690 | 4.606 | 4.662 | 22,756,738 | +0.02(+0.40%) |
Apr 24, 2023 | 4.634 | 4.695 | 4.569 | 4.644 | 17,617,328 | -0.03(-0.60%) |
Apr 21, 2023 | 4.662 | 4.671 | 4.606 | 4.671 | 6,026,524 | +0.01(+0.20%) |
Apr 20, 2023 | 4.616 | 4.699 | 4.616 | 4.662 | 16,786,394 | +0.02(+0.40%) |
Apr 19, 2023 | 4.727 | 4.746 | 4.638 | 4.644 | 21,219,804 | -0.15(-3.10%) |
Apr 18, 2023 | 4.792 | 4.848 | 4.746 | 4.792 | 22,123,336 | -0.05(-0.96%) |
Apr 17, 2023 | 4.894 | 4.922 | 4.801 | 4.839 | 23,573,338 | -0.05(-0.95%) |
Apr 14, 2023 | 4.755 | 4.899 | 4.746 | 4.885 | 29,031,378 | +0.09(+1.94%) |
Apr 13, 2023 | 4.811 | 4.885 | 4.783 | 4.792 | 33,911,788 | -0.04(-0.77%) |
Apr 12, 2023 | 4.792 | 4.894 | 4.755 | 4.829 | 38,407,132 | +0.12(+2.56%) |
Apr 11, 2023 | 4.616 | 4.735 | 4.606 | 4.709 | 47,934,720 | +0.22(+4.97%) |
Apr 10, 2023 | 4.458 | 4.509 | 4.439 | 4.486 | 18,289,756 | +0.03(+0.62%) |
Apr 06, 2023 | 4.486 | 4.495 | 4.407 | 4.458 | 20,642,654 | -0.02(-0.41%) |
Apr 05, 2023 | 4.495 | 4.541 | 4.411 | 4.476 | 31,484,730 | +0.00(+0.00%) |
Apr 04, 2023 | 4.439 | 4.486 | 4.407 | 4.476 | 22,703,970 | +0.10(+2.34%) |
Apr 03, 2023 | 4.402 | 4.435 | 4.328 | 4.374 | 26,748,714 | -0.15(-3.22%) |
Mar 31, 2023 | 4.520 | 4.566 | 4.455 | 4.520 | 76,565,768 | +0.06(+1.46%) |
Mar 30, 2023 | 4.455 | 4.510 | 4.329 | 4.455 | 30,552,184 | +0.15(+3.45%) |
Mar 29, 2023 | 4.232 | 4.325 | 4.213 | 4.306 | 24,395,132 | +0.07(+1.75%) |
Mar 28, 2023 | 4.223 | 4.283 | 4.223 | 4.232 | 27,644,640 | +0.04(+0.88%) |
Mar 27, 2023 | 4.148 | 4.204 | 4.111 | 4.195 | 35,563,416 | +0.14(+3.43%) |
Mar 24, 2023 | 3.972 | 4.111 | 3.935 | 4.056 | 30,374,244 | +0.09(+2.19%) |
Mar 23, 2023 | 4.180 | 4.198 | 3.923 | 3.969 | 54,578,072 | -0.14(-3.35%) |
Mar 22, 2023 | 4.134 | 4.216 | 4.106 | 4.106 | 37,219,796 | -0.03(-0.67%) |
Mar 21, 2023 | 4.115 | 4.198 | 4.106 | 4.134 | 32,437,910 | +0.10(+2.50%) |
Mar 20, 2023 | 4.106 | 4.120 | 4.009 | 4.033 | 32,887,000 | -0.01(-0.23%) |
Mar 17, 2023 | 4.134 | 4.134 | 4.005 | 4.042 | 44,567,648 | -0.12(-2.86%) |
Mar 16, 2023 | 4.079 | 4.189 | 4.033 | 4.161 | 40,929,096 | +0.12(+2.95%) |
Mar 15, 2023 | 4.033 | 4.074 | 3.941 | 4.042 | 71,804,760 | -0.06(-1.56%) |
Mar 14, 2023 | 4.106 | 4.161 | 4.074 | 4.106 | 45,958,548 | +0.00(+0.00%) |
Mar 13, 2023 | 4.115 | 4.207 | 4.055 | 4.106 | 49,169,012 | -0.07(-1.75%) |
Mar 10, 2023 | 4.244 | 4.308 | 4.161 | 4.180 | 35,342,524 | -0.18(-4.20%) |
Mar 09, 2023 | 4.418 | 4.451 | 4.335 | 4.363 | 33,646,972 | -0.09(-2.06%) |
Mar 08, 2023 | 4.427 | 4.514 | 4.418 | 4.455 | 22,787,944 | +0.10(+2.32%) |
Mar 07, 2023 | 4.317 | 4.363 | 4.244 | 4.354 | 28,529,570 | -0.02(-0.42%) |
Mar 06, 2023 | 4.225 | 4.418 | 4.216 | 4.372 | 35,122,156 | +0.16(+3.70%) |
Mar 03, 2023 | 4.253 | 4.306 | 4.216 | 4.216 | 65,240,200 | +0.02(+0.44%) |
Mar 02, 2023 | 4.363 | 4.363 | 4.198 | 4.198 | 63,132,356 | -0.27(-6.15%) |
Mar 01, 2023 | 4.354 | 4.473 | 4.280 | 4.473 | 49,308,924 | +0.07(+1.53%) |
Feb 28, 2023 | 4.451 | 4.456 | 4.378 | 4.406 | 30,484,386 | -0.02(-0.41%) |
Feb 27, 2023 | 4.506 | 4.516 | 4.415 | 4.424 | 23,031,374 | -0.05(-1.23%) |
Feb 24, 2023 | 4.552 | 4.570 | 4.461 | 4.479 | 32,144,678 | -0.21(-4.49%) |
Feb 23, 2023 | 4.790 | 4.818 | 4.662 | 4.690 | 25,443,660 | +0.06(+1.39%) |
Feb 22, 2023 | 4.598 | 4.662 | 4.570 | 4.625 | 41,092,224 | +0.04(+0.80%) |
Feb 21, 2023 | 4.699 | 4.735 | 4.570 | 4.589 | 32,629,302 | -0.13(-2.72%) |
Feb 17, 2023 | 4.699 | 4.763 | 4.690 | 4.717 | 25,652,950 | +0.02(+0.39%) |
Feb 16, 2023 | 4.635 | 4.726 | 4.607 | 4.699 | 24,166,364 | +0.00(+0.00%) |
Feb 15, 2023 | 4.690 | 4.749 | 4.635 | 4.699 | 50,208,692 | +0.07(+1.58%) |
Feb 14, 2023 | 4.722 | 4.754 | 4.607 | 4.625 | 51,675,048 | -0.09(-1.94%) |
Feb 13, 2023 | 4.607 | 4.735 | 4.580 | 4.717 | 29,695,128 | +0.21(+4.67%) |
Feb 10, 2023 | 4.461 | 4.543 | 4.418 | 4.506 | 48,858,028 | +0.05(+1.03%) |
Feb 09, 2023 | 4.570 | 4.598 | 4.456 | 4.461 | 45,567,832 | -0.20(-4.32%) |
Feb 08, 2023 | 4.534 | 4.671 | 4.525 | 4.662 | 51,287,668 | +0.38(+8.99%) |
Feb 07, 2023 | 4.378 | 4.396 | 4.251 | 4.277 | 32,170,606 | -0.18(-4.11%) |
Feb 06, 2023 | 4.374 | 4.474 | 4.325 | 4.461 | 37,800,596 | +0.00(+0.00%) |
Feb 03, 2023 | 4.497 | 4.534 | 4.442 | 4.461 | 36,145,356 | -0.10(-2.21%) |
Feb 02, 2023 | 4.644 | 4.651 | 4.543 | 4.561 | 45,630,836 | +0.06(+1.43%) |