Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.080 | 4.130 | 4.000 | 4.080 | 551,361 | -0.06(-1.45%) |
Apr 27, 2023 | 4.060 | 4.150 | 4.040 | 4.140 | 201,388 | +0.08(+1.97%) |
Apr 26, 2023 | 4.010 | 4.120 | 3.955 | 4.060 | 342,957 | -0.03(-0.73%) |
Apr 25, 2023 | 4.080 | 4.110 | 4.030 | 4.090 | 248,401 | -0.05(-1.21%) |
Apr 24, 2023 | 4.110 | 4.155 | 4.020 | 4.140 | 323,619 | -0.03(-0.72%) |
Apr 21, 2023 | 4.140 | 4.235 | 4.130 | 4.170 | 203,258 | +0.01(+0.24%) |
Apr 20, 2023 | 4.110 | 4.260 | 4.070 | 4.160 | 206,920 | -0.03(-0.72%) |
Apr 19, 2023 | 4.220 | 4.290 | 4.170 | 4.190 | 123,250 | -0.11(-2.56%) |
Apr 18, 2023 | 4.460 | 4.460 | 4.250 | 4.300 | 275,376 | -0.09(-2.05%) |
Apr 17, 2023 | 4.230 | 4.460 | 4.230 | 4.390 | 331,721 | +0.13(+3.05%) |
Apr 14, 2023 | 4.250 | 4.300 | 4.195 | 4.260 | 122,846 | -0.02(-0.47%) |
Apr 13, 2023 | 4.260 | 4.355 | 4.260 | 4.280 | 155,012 | +0.02(+0.47%) |
Apr 12, 2023 | 4.300 | 4.336 | 4.180 | 4.260 | 305,240 | -0.01(-0.23%) |
Apr 11, 2023 | 4.150 | 4.310 | 4.150 | 4.270 | 168,167 | +0.08(+1.91%) |
Apr 10, 2023 | 4.070 | 4.210 | 4.070 | 4.190 | 126,227 | +0.08(+1.95%) |
Apr 06, 2023 | 4.140 | 4.140 | 4.065 | 4.110 | 124,554 | -0.04(-0.96%) |
Apr 05, 2023 | 4.170 | 4.190 | 4.080 | 4.150 | 175,733 | -0.06(-1.43%) |
Apr 04, 2023 | 4.290 | 4.290 | 4.160 | 4.210 | 178,434 | -0.07(-1.64%) |
Apr 03, 2023 | 4.540 | 4.540 | 4.200 | 4.280 | 274,487 | -0.17(-3.82%) |
Mar 31, 2023 | 4.300 | 4.450 | 4.260 | 4.450 | 517,980 | +0.14(+3.25%) |
Mar 30, 2023 | 4.120 | 4.380 | 4.120 | 4.310 | 390,746 | +0.22(+5.38%) |
Mar 29, 2023 | 3.980 | 4.140 | 3.680 | 4.090 | 652,536 | -0.09(-2.15%) |
Mar 28, 2023 | 4.040 | 4.200 | 4.030 | 4.180 | 405,369 | +0.14(+3.47%) |
Mar 27, 2023 | 4.100 | 4.125 | 4.000 | 4.040 | 240,842 | -0.04(-0.98%) |
Mar 24, 2023 | 4.080 | 4.110 | 4.022 | 4.080 | 296,129 | -0.05(-1.21%) |
Mar 23, 2023 | 4.110 | 4.280 | 4.090 | 4.130 | 273,734 | +0.05(+1.23%) |
Mar 22, 2023 | 4.190 | 4.250 | 4.060 | 4.080 | 260,653 | -0.16(-3.77%) |
Mar 21, 2023 | 4.180 | 4.280 | 4.120 | 4.240 | 270,536 | +0.18(+4.43%) |
Mar 20, 2023 | 4.240 | 4.270 | 4.060 | 4.060 | 337,182 | -0.10(-2.40%) |
Mar 17, 2023 | 4.230 | 4.230 | 4.025 | 4.160 | 1,247,250 | -0.10(-2.35%) |
Mar 16, 2023 | 4.100 | 4.280 | 4.013 | 4.260 | 477,502 | +0.06(+1.43%) |
Mar 15, 2023 | 4.170 | 4.230 | 4.030 | 4.200 | 563,218 | -0.17(-3.89%) |
Mar 14, 2023 | 4.250 | 4.399 | 4.230 | 4.370 | 372,599 | +0.14(+3.31%) |
Mar 13, 2023 | 4.190 | 4.330 | 4.070 | 4.230 | 355,470 | -0.01(-0.24%) |
Mar 10, 2023 | 4.280 | 4.350 | 4.130 | 4.240 | 573,254 | -0.04(-0.93%) |
Mar 09, 2023 | 4.410 | 4.510 | 4.245 | 4.280 | 420,563 | -0.11(-2.51%) |
Mar 08, 2023 | 4.330 | 4.405 | 4.260 | 4.390 | 401,735 | +0.06(+1.39%) |
Mar 07, 2023 | 4.430 | 4.470 | 4.285 | 4.330 | 325,243 | -0.11(-2.48%) |
Mar 06, 2023 | 4.550 | 4.600 | 4.395 | 4.440 | 418,077 | -0.11(-2.42%) |
Mar 03, 2023 | 4.520 | 4.598 | 4.480 | 4.550 | 272,794 | +0.06(+1.34%) |
Mar 02, 2023 | 4.530 | 4.545 | 4.430 | 4.490 | 335,110 | -0.12(-2.60%) |
Mar 01, 2023 | 4.570 | 4.700 | 4.565 | 4.610 | 303,687 | +0.08(+1.77%) |
Feb 28, 2023 | 4.510 | 4.589 | 4.495 | 4.530 | 269,773 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.620 | 4.490 | 4.560 | 307,705 | +0.11(+2.47%) |
Feb 24, 2023 | 4.510 | 4.520 | 4.335 | 4.450 | 405,026 | -0.16(-3.47%) |
Feb 23, 2023 | 4.600 | 4.690 | 4.490 | 4.610 | 340,368 | +0.06(+1.32%) |
Feb 22, 2023 | 4.550 | 4.592 | 4.450 | 4.550 | 302,652 | +0.03(+0.66%) |
Feb 21, 2023 | 4.680 | 4.680 | 4.510 | 4.520 | 301,358 | -0.19(-4.03%) |
Feb 17, 2023 | 4.700 | 4.710 | 4.620 | 4.710 | 314,413 | +0.01(+0.21%) |
Feb 16, 2023 | 4.850 | 4.955 | 4.690 | 4.700 | 262,232 | -0.28(-5.62%) |
Feb 15, 2023 | 4.820 | 4.980 | 4.745 | 4.980 | 300,051 | +0.15(+3.11%) |
Feb 14, 2023 | 4.780 | 4.905 | 4.715 | 4.830 | 310,504 | -0.03(-0.62%) |
Feb 13, 2023 | 4.760 | 4.880 | 4.670 | 4.860 | 284,232 | +0.10(+2.10%) |
Feb 10, 2023 | 4.670 | 4.799 | 4.540 | 4.760 | 339,663 | +0.07(+1.49%) |
Feb 09, 2023 | 5.040 | 5.060 | 4.680 | 4.690 | 492,889 | -0.29(-5.82%) |
Feb 08, 2023 | 5.050 | 5.051 | 4.920 | 4.980 | 326,293 | -0.03(-0.60%) |
Feb 07, 2023 | 5.110 | 5.110 | 4.895 | 5.010 | 368,885 | -0.07(-1.38%) |
Feb 06, 2023 | 5.100 | 5.170 | 5.010 | 5.080 | 327,534 | -0.09(-1.74%) |
Feb 03, 2023 | 5.280 | 5.385 | 5.160 | 5.170 | 378,482 | -0.18(-3.36%) |
Feb 02, 2023 | 5.290 | 5.429 | 5.225 | 5.350 | 642,862 | +0.16(+3.08%) |