Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.000 | 4.050 | 3.950 | 4.000 | 227,968 | -0.03(-0.74%) |
Apr 27, 2023 | 4.050 | 4.120 | 3.960 | 4.030 | 16,192 | +0.06(+1.51%) |
Apr 26, 2023 | 3.970 | 4.060 | 3.900 | 3.970 | 80,671 | -0.01(-0.25%) |
Apr 25, 2023 | 4.150 | 4.150 | 3.900 | 3.980 | 55,302 | -0.10(-2.45%) |
Apr 24, 2023 | 4.190 | 4.190 | 3.950 | 4.080 | 66,705 | -0.04(-0.97%) |
Apr 21, 2023 | 4.250 | 4.280 | 4.120 | 4.120 | 21,231 | -0.20(-4.63%) |
Apr 20, 2023 | 4.370 | 4.430 | 4.250 | 4.320 | 23,620 | -0.06(-1.37%) |
Apr 19, 2023 | 4.210 | 4.380 | 4.130 | 4.380 | 38,345 | +0.23(+5.54%) |
Apr 18, 2023 | 4.070 | 4.220 | 4.070 | 4.150 | 44,419 | +0.11(+2.72%) |
Apr 17, 2023 | 4.310 | 4.400 | 4.030 | 4.040 | 106,819 | -0.26(-6.05%) |
Apr 14, 2023 | 4.380 | 4.470 | 4.250 | 4.300 | 111,130 | -0.08(-1.83%) |
Apr 13, 2023 | 4.450 | 4.450 | 4.340 | 4.380 | 86,876 | +0.02(+0.46%) |
Apr 12, 2023 | 4.310 | 4.530 | 4.200 | 4.360 | 346,533 | -0.67(-13.32%) |
Apr 11, 2023 | 4.800 | 5.070 | 4.800 | 5.030 | 32,043 | +0.21(+4.36%) |
Apr 10, 2023 | 4.850 | 4.890 | 4.820 | 4.820 | 23,344 | -0.10(-2.03%) |
Apr 06, 2023 | 4.940 | 4.997 | 4.850 | 4.920 | 12,636 | -0.03(-0.61%) |
Apr 05, 2023 | 5.100 | 5.100 | 4.850 | 4.950 | 34,238 | -0.11(-2.16%) |
Apr 04, 2023 | 5.180 | 5.248 | 5.014 | 5.059 | 14,231 | -0.12(-2.33%) |
Apr 03, 2023 | 5.300 | 5.400 | 5.110 | 5.180 | 31,053 | +0.05(+0.97%) |
Mar 31, 2023 | 5.280 | 5.314 | 5.020 | 5.130 | 35,672 | -0.07(-1.35%) |
Mar 30, 2023 | 4.890 | 5.340 | 4.753 | 5.200 | 72,178 | +0.36(+7.44%) |
Mar 29, 2023 | 4.720 | 4.840 | 4.650 | 4.840 | 20,595 | +0.22(+4.76%) |
Mar 28, 2023 | 4.610 | 4.795 | 4.550 | 4.620 | 34,337 | +0.08(+1.76%) |
Mar 27, 2023 | 4.580 | 4.600 | 4.500 | 4.540 | 17,457 | +0.00(+0.00%) |
Mar 24, 2023 | 4.590 | 4.640 | 4.400 | 4.540 | 26,709 | -0.09(-1.94%) |
Mar 23, 2023 | 5.020 | 5.020 | 4.500 | 4.630 | 72,634 | -0.31(-6.28%) |
Mar 22, 2023 | 4.860 | 5.060 | 4.860 | 4.940 | 28,532 | +0.06(+1.23%) |
Mar 21, 2023 | 4.660 | 4.980 | 4.607 | 4.880 | 55,114 | +0.24(+5.17%) |
Mar 20, 2023 | 4.900 | 4.900 | 4.600 | 4.640 | 33,416 | -0.24(-4.92%) |
Mar 17, 2023 | 4.930 | 5.030 | 4.860 | 4.880 | 17,397 | -0.08(-1.61%) |
Mar 16, 2023 | 5.040 | 5.120 | 4.770 | 4.960 | 67,642 | -0.09(-1.78%) |
Mar 15, 2023 | 5.140 | 5.218 | 4.950 | 5.050 | 37,022 | -0.15(-2.88%) |
Mar 14, 2023 | 5.250 | 5.347 | 5.141 | 5.200 | 82,423 | +0.05(+0.97%) |
Mar 13, 2023 | 5.240 | 5.280 | 5.010 | 5.150 | 40,162 | -0.17(-3.20%) |
Mar 10, 2023 | 5.460 | 5.470 | 5.280 | 5.320 | 36,425 | -0.15(-2.74%) |
Mar 09, 2023 | 5.590 | 5.700 | 5.430 | 5.470 | 63,443 | -0.17(-3.01%) |
Mar 08, 2023 | 5.480 | 5.660 | 5.480 | 5.640 | 38,608 | +0.14(+2.55%) |
Mar 07, 2023 | 5.440 | 5.520 | 5.440 | 5.500 | 44,609 | +0.00(+0.00%) |
Mar 06, 2023 | 5.500 | 5.580 | 5.450 | 5.500 | 12,704 | +0.00(+0.00%) |
Mar 03, 2023 | 5.550 | 5.600 | 5.430 | 5.500 | 45,049 | +0.02(+0.36%) |
Mar 02, 2023 | 5.570 | 5.650 | 5.350 | 5.480 | 23,584 | -0.02(-0.36%) |
Mar 01, 2023 | 5.510 | 5.670 | 5.450 | 5.500 | 68,721 | +0.03(+0.55%) |
Feb 28, 2023 | 5.480 | 5.480 | 5.260 | 5.470 | 49,397 | +0.07(+1.30%) |
Feb 27, 2023 | 5.400 | 5.569 | 5.261 | 5.400 | 64,397 | +0.00(+0.00%) |
Feb 24, 2023 | 5.510 | 5.510 | 5.204 | 5.400 | 40,290 | -0.10(-1.82%) |
Feb 23, 2023 | 5.650 | 5.650 | 5.440 | 5.500 | 82,570 | -0.01(-0.18%) |
Feb 22, 2023 | 5.520 | 5.590 | 5.350 | 5.510 | 35,356 | -0.02(-0.36%) |
Feb 21, 2023 | 5.360 | 5.545 | 5.360 | 5.530 | 27,799 | +0.12(+2.22%) |
Feb 17, 2023 | 5.590 | 5.590 | 5.320 | 5.410 | 68,301 | -0.14(-2.52%) |
Feb 16, 2023 | 5.260 | 5.560 | 5.260 | 5.550 | 42,313 | +0.27(+5.11%) |
Feb 15, 2023 | 5.650 | 5.664 | 5.230 | 5.280 | 117,311 | -0.48(-8.33%) |
Feb 14, 2023 | 5.690 | 5.890 | 5.670 | 5.760 | 102,589 | +0.09(+1.59%) |
Feb 13, 2023 | 5.650 | 5.762 | 5.600 | 5.670 | 45,807 | +0.04(+0.71%) |
Feb 10, 2023 | 5.600 | 5.670 | 5.400 | 5.630 | 66,403 | +0.06(+1.08%) |
Feb 09, 2023 | 5.880 | 5.970 | 5.500 | 5.570 | 144,086 | -0.14(-2.45%) |
Feb 08, 2023 | 5.450 | 5.930 | 5.450 | 5.710 | 104,866 | +0.25(+4.58%) |
Feb 07, 2023 | 5.480 | 5.620 | 5.400 | 5.460 | 91,302 | -0.09(-1.62%) |
Feb 06, 2023 | 5.180 | 5.580 | 5.180 | 5.550 | 38,299 | +0.23(+4.32%) |
Feb 03, 2023 | 5.510 | 5.610 | 5.240 | 5.320 | 45,230 | -0.21(-3.80%) |
Feb 02, 2023 | 5.010 | 5.590 | 4.880 | 5.530 | 78,730 | +0.61(+12.40%) |