Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.830 | 4.110 | 3.830 | 3.990 | 372,836 | +0.14(+3.64%) |
Apr 27, 2023 | 3.840 | 4.090 | 3.750 | 3.850 | 206,468 | +0.02(+0.52%) |
Apr 26, 2023 | 3.950 | 4.020 | 3.660 | 3.830 | 431,361 | -0.13(-3.28%) |
Apr 25, 2023 | 4.040 | 4.190 | 3.730 | 3.960 | 394,392 | -0.06(-1.49%) |
Apr 24, 2023 | 4.300 | 4.340 | 4.001 | 4.020 | 261,484 | -0.30(-6.94%) |
Apr 21, 2023 | 4.440 | 4.510 | 4.260 | 4.320 | 317,103 | -0.06(-1.37%) |
Apr 20, 2023 | 4.320 | 4.430 | 4.250 | 4.380 | 125,314 | +0.05(+1.15%) |
Apr 19, 2023 | 4.270 | 4.370 | 4.250 | 4.330 | 146,832 | +0.06(+1.41%) |
Apr 18, 2023 | 4.500 | 4.675 | 4.260 | 4.270 | 137,379 | -0.21(-4.69%) |
Apr 17, 2023 | 4.460 | 4.700 | 4.430 | 4.480 | 132,606 | -0.01(-0.22%) |
Apr 14, 2023 | 4.670 | 4.690 | 4.460 | 4.490 | 183,581 | -0.14(-3.02%) |
Apr 13, 2023 | 4.690 | 4.697 | 4.520 | 4.630 | 143,847 | -0.02(-0.43%) |
Apr 12, 2023 | 4.720 | 4.790 | 4.620 | 4.650 | 207,654 | -0.04(-0.85%) |
Apr 11, 2023 | 4.600 | 4.750 | 4.545 | 4.690 | 276,589 | +0.08(+1.74%) |
Apr 10, 2023 | 4.490 | 4.660 | 4.311 | 4.610 | 312,941 | +0.19(+4.30%) |
Apr 06, 2023 | 4.430 | 4.470 | 4.350 | 4.420 | 147,298 | -0.01(-0.23%) |
Apr 05, 2023 | 4.430 | 4.610 | 4.350 | 4.430 | 197,928 | -0.02(-0.45%) |
Apr 04, 2023 | 4.610 | 4.617 | 4.375 | 4.450 | 242,916 | -0.18(-3.89%) |
Apr 03, 2023 | 4.360 | 4.750 | 4.360 | 4.630 | 439,444 | +0.30(+6.93%) |
Mar 31, 2023 | 4.120 | 4.420 | 4.120 | 4.330 | 337,165 | +0.20(+4.84%) |
Mar 30, 2023 | 4.340 | 4.550 | 4.060 | 4.130 | 379,836 | -0.22(-5.06%) |
Mar 29, 2023 | 4.030 | 4.500 | 3.940 | 4.350 | 453,463 | +0.34(+8.48%) |
Mar 28, 2023 | 3.750 | 4.110 | 3.750 | 4.010 | 516,918 | +0.27(+7.22%) |
Mar 27, 2023 | 3.620 | 3.810 | 3.620 | 3.740 | 537,544 | +0.16(+4.47%) |
Mar 24, 2023 | 3.710 | 3.755 | 3.450 | 3.580 | 539,889 | -0.19(-5.04%) |
Mar 23, 2023 | 3.800 | 3.861 | 3.530 | 3.770 | 664,996 | -0.03(-0.79%) |
Mar 22, 2023 | 4.210 | 4.210 | 3.735 | 3.800 | 697,371 | -0.44(-10.38%) |
Mar 21, 2023 | 4.180 | 4.305 | 3.990 | 4.240 | 418,421 | +0.06(+1.44%) |
Mar 20, 2023 | 4.000 | 4.230 | 3.920 | 4.180 | 312,147 | +0.18(+4.50%) |
Mar 17, 2023 | 4.050 | 4.170 | 3.920 | 4.000 | 434,674 | -0.09(-2.20%) |
Mar 16, 2023 | 3.940 | 4.210 | 3.830 | 4.090 | 250,366 | +0.10(+2.51%) |
Mar 15, 2023 | 4.190 | 4.190 | 3.760 | 3.990 | 901,328 | -0.19(-4.55%) |
Mar 14, 2023 | 4.110 | 4.410 | 4.020 | 4.180 | 516,312 | +0.16(+3.98%) |
Mar 13, 2023 | 4.000 | 4.115 | 3.940 | 4.020 | 255,475 | +0.02(+0.50%) |
Mar 10, 2023 | 4.240 | 4.260 | 3.810 | 4.000 | 574,644 | -0.25(-5.99%) |
Mar 09, 2023 | 4.250 | 4.272 | 4.060 | 4.255 | 341,798 | +0.01(+0.35%) |
Mar 08, 2023 | 4.220 | 4.330 | 4.060 | 4.240 | 298,675 | +0.02(+0.47%) |
Mar 07, 2023 | 4.210 | 4.270 | 4.150 | 4.220 | 152,535 | +0.02(+0.48%) |
Mar 06, 2023 | 4.200 | 4.230 | 4.030 | 4.200 | 329,250 | -0.02(-0.47%) |
Mar 03, 2023 | 4.140 | 4.310 | 4.070 | 4.220 | 181,429 | +0.12(+2.93%) |
Mar 02, 2023 | 4.080 | 4.180 | 4.050 | 4.100 | 300,050 | -0.10(-2.38%) |
Mar 01, 2023 | 4.190 | 4.390 | 4.110 | 4.200 | 541,028 | +0.00(+0.00%) |
Feb 28, 2023 | 4.270 | 4.550 | 4.080 | 4.200 | 520,805 | -0.05(-1.18%) |
Feb 27, 2023 | 4.250 | 4.317 | 4.195 | 4.250 | 392,669 | +0.00(+0.00%) |
Feb 24, 2023 | 4.230 | 4.340 | 4.130 | 4.250 | 532,878 | +0.00(+0.00%) |
Feb 23, 2023 | 4.300 | 4.400 | 4.150 | 4.250 | 279,275 | -0.05(-1.16%) |
Feb 22, 2023 | 4.310 | 4.360 | 4.120 | 4.300 | 371,490 | -0.02(-0.46%) |
Feb 21, 2023 | 4.740 | 4.740 | 4.250 | 4.320 | 427,531 | -0.43(-9.05%) |
Feb 17, 2023 | 4.630 | 4.780 | 4.490 | 4.750 | 290,655 | +0.11(+2.37%) |
Feb 16, 2023 | 4.030 | 4.740 | 4.010 | 4.640 | 496,938 | +0.29(+6.67%) |
Feb 15, 2023 | 4.240 | 4.435 | 4.050 | 4.350 | 575,652 | +0.10(+2.35%) |
Feb 14, 2023 | 4.170 | 4.410 | 4.040 | 4.250 | 377,690 | +0.06(+1.43%) |
Feb 13, 2023 | 4.400 | 4.630 | 4.153 | 4.190 | 358,349 | -0.16(-3.68%) |
Feb 10, 2023 | 4.730 | 4.770 | 4.330 | 4.350 | 589,273 | -0.42(-8.81%) |
Feb 09, 2023 | 4.830 | 4.910 | 4.660 | 4.770 | 261,151 | +0.03(+0.63%) |
Feb 08, 2023 | 5.250 | 5.260 | 4.735 | 4.740 | 366,511 | -0.52(-9.89%) |
Feb 07, 2023 | 5.050 | 5.330 | 4.920 | 5.260 | 297,592 | +0.19(+3.75%) |
Feb 06, 2023 | 5.160 | 5.310 | 5.030 | 5.070 | 225,564 | -0.08(-1.55%) |
Feb 03, 2023 | 5.190 | 5.330 | 5.050 | 5.150 | 337,960 | -0.05(-0.96%) |
Feb 02, 2023 | 5.000 | 5.510 | 4.940 | 5.200 | 541,734 | +0.09(+1.76%) |