Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.810 | 4.910 | 4.810 | 4.860 | 2,941 | +0.06(+1.25%) |
Apr 27, 2023 | 4.950 | 5.050 | 4.770 | 4.800 | 11,756 | +0.11(+2.35%) |
Apr 26, 2023 | 5.080 | 5.480 | 4.690 | 4.690 | 5,706 | -0.32(-6.39%) |
Apr 25, 2023 | 5.170 | 5.299 | 4.900 | 5.010 | 19,413 | -0.26(-4.93%) |
Apr 24, 2023 | 5.250 | 5.680 | 5.080 | 5.270 | 14,644 | +0.01(+0.18%) |
Apr 21, 2023 | 5.900 | 5.970 | 5.250 | 5.260 | 31,676 | -0.71(-11.89%) |
Apr 20, 2023 | 5.610 | 6.040 | 5.510 | 5.970 | 52,975 | +0.37(+6.61%) |
Apr 19, 2023 | 4.890 | 5.700 | 4.891 | 5.600 | 85,702 | +0.68(+13.82%) |
Apr 18, 2023 | 4.850 | 4.980 | 4.621 | 4.920 | 12,094 | +0.07(+1.44%) |
Apr 17, 2023 | 4.910 | 4.910 | 4.582 | 4.850 | 24,336 | -0.06(-1.22%) |
Apr 14, 2023 | 4.440 | 4.920 | 4.210 | 4.910 | 74,145 | +0.42(+9.35%) |
Apr 13, 2023 | 4.820 | 5.030 | 4.100 | 4.490 | 558,159 | +0.10(+2.28%) |
Apr 12, 2023 | 4.370 | 4.410 | 4.372 | 4.390 | 1,825 | -0.10(-2.23%) |
Apr 11, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 628 | -0.01(-0.20%) |
Apr 10, 2023 | 4.350 | 4.500 | 4.170 | 4.499 | 12,031 | +0.33(+7.89%) |
Apr 06, 2023 | 4.110 | 4.230 | 4.100 | 4.170 | 1,302 | -0.07(-1.65%) |
Apr 05, 2023 | 4.100 | 4.240 | 4.100 | 4.240 | 815 | +0.09(+2.13%) |
Apr 04, 2023 | 4.340 | 4.340 | 4.150 | 4.152 | 1,380 | +0.04(+1.01%) |
Apr 03, 2023 | 4.180 | 4.290 | 4.110 | 4.110 | 4,168 | -0.11(-2.61%) |
Mar 31, 2023 | 4.250 | 4.254 | 4.179 | 4.220 | 2,316 | -0.12(-2.77%) |
Mar 30, 2023 | 4.160 | 4.408 | 4.160 | 4.340 | 1,317 | +0.18(+4.28%) |
Mar 29, 2023 | 4.320 | 4.320 | 4.162 | 4.162 | 1,088 | -0.07(-1.54%) |
Mar 28, 2023 | 4.200 | 4.270 | 4.150 | 4.228 | 2,623 | +0.08(+1.87%) |
Mar 27, 2023 | 4.150 | 4.260 | 4.130 | 4.150 | 9,584 | +0.00(+0.00%) |
Mar 24, 2023 | 4.110 | 4.150 | 4.110 | 4.150 | 2,460 | +0.00(+0.04%) |
Mar 23, 2023 | 4.290 | 4.290 | 4.110 | 4.148 | 970 | +0.03(+0.83%) |
Mar 22, 2023 | 4.050 | 4.320 | 4.050 | 4.114 | 9,485 | -0.05(-1.29%) |
Mar 21, 2023 | 4.070 | 4.320 | 4.070 | 4.168 | 11,014 | +0.11(+2.65%) |
Mar 20, 2023 | 4.370 | 4.370 | 4.017 | 4.060 | 11,598 | -0.15(-3.56%) |
Mar 17, 2023 | 4.320 | 4.490 | 4.210 | 4.210 | 6,053 | -0.17(-3.83%) |
Mar 16, 2023 | 4.349 | 4.400 | 4.260 | 4.378 | 5,522 | -0.02(-0.56%) |
Mar 15, 2023 | 4.540 | 4.540 | 4.402 | 4.402 | 827 | +0.06(+1.43%) |
Mar 14, 2023 | 4.560 | 4.560 | 4.340 | 4.340 | 1,545 | -0.07(-1.53%) |
Mar 13, 2023 | 4.320 | 4.500 | 4.320 | 4.408 | 5,707 | +0.03(+0.63%) |
Mar 10, 2023 | 4.500 | 4.500 | 4.290 | 4.380 | 11,535 | +0.18(+4.29%) |
Mar 09, 2023 | 4.550 | 4.574 | 4.200 | 4.200 | 37,379 | -0.30(-6.67%) |
Mar 08, 2023 | 4.509 | 4.562 | 4.500 | 4.500 | 2,240 | -0.07(-1.44%) |
Mar 07, 2023 | 4.580 | 4.590 | 4.460 | 4.566 | 14,472 | -0.03(-0.74%) |
Mar 06, 2023 | 4.660 | 4.680 | 4.560 | 4.600 | 6,081 | -0.07(-1.50%) |
Mar 03, 2023 | 4.650 | 4.720 | 4.650 | 4.670 | 2,730 | -0.02(-0.43%) |
Mar 02, 2023 | 4.630 | 4.720 | 4.560 | 4.690 | 5,836 | +0.04(+0.75%) |
Mar 01, 2023 | 4.676 | 4.740 | 4.570 | 4.655 | 9,654 | -0.09(-1.85%) |
Feb 28, 2023 | 4.660 | 4.743 | 4.520 | 4.743 | 7,581 | +0.02(+0.49%) |
Feb 27, 2023 | 4.620 | 4.890 | 4.510 | 4.720 | 17,227 | +0.11(+2.42%) |
Feb 24, 2023 | 4.540 | 4.620 | 4.500 | 4.609 | 18,689 | +0.03(+0.64%) |
Feb 23, 2023 | 4.870 | 4.890 | 4.550 | 4.579 | 48,763 | -0.08(-1.77%) |
Feb 22, 2023 | 4.980 | 4.980 | 4.650 | 4.662 | 11,151 | -0.12(-2.48%) |
Feb 21, 2023 | 4.810 | 4.810 | 4.570 | 4.780 | 6,801 | +0.08(+1.70%) |
Feb 17, 2023 | 4.680 | 4.714 | 4.653 | 4.700 | 4,019 | -0.08(-1.67%) |
Feb 16, 2023 | 4.590 | 4.800 | 4.590 | 4.780 | 11,016 | +0.15(+3.13%) |
Feb 15, 2023 | 4.845 | 4.873 | 4.501 | 4.635 | 8,726 | -0.05(-1.00%) |
Feb 14, 2023 | 4.640 | 4.820 | 4.600 | 4.682 | 21,113 | -0.01(-0.18%) |
Feb 13, 2023 | 4.820 | 4.820 | 4.680 | 4.690 | 8,534 | -0.04(-0.85%) |
Feb 10, 2023 | 4.830 | 4.830 | 4.633 | 4.730 | 8,933 | -0.12(-2.43%) |
Feb 09, 2023 | 5.000 | 5.204 | 4.830 | 4.848 | 12,471 | +0.03(+0.57%) |
Feb 08, 2023 | 4.992 | 5.013 | 4.710 | 4.820 | 5,924 | -0.04(-0.82%) |
Feb 07, 2023 | 4.990 | 4.990 | 4.620 | 4.860 | 30,124 | +0.06(+1.24%) |
Feb 06, 2023 | 4.802 | 5.122 | 4.580 | 4.801 | 6,497 | -0.15(-3.02%) |
Feb 03, 2023 | 4.950 | 5.190 | 4.920 | 4.950 | 8,876 | -0.05(-1.00%) |
Feb 02, 2023 | 4.810 | 5.120 | 4.810 | 5.000 | 26,890 | +0.33(+7.07%) |