Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.725 | 4.794 | 4.697 | 4.780 | 18,771,256 | +0.01(+0.19%) |
Apr 27, 2023 | 4.715 | 4.778 | 4.687 | 4.771 | 18,569,084 | +0.14(+3.01%) |
Apr 26, 2023 | 4.660 | 4.695 | 4.613 | 4.632 | 13,494,242 | -0.03(-0.60%) |
Apr 25, 2023 | 4.641 | 4.687 | 4.604 | 4.660 | 22,769,246 | +0.02(+0.40%) |
Apr 24, 2023 | 4.632 | 4.692 | 4.567 | 4.641 | 17,627,012 | -0.03(-0.60%) |
Apr 21, 2023 | 4.660 | 4.669 | 4.604 | 4.669 | 6,029,837 | +0.01(+0.20%) |
Apr 20, 2023 | 4.613 | 4.697 | 4.613 | 4.660 | 16,795,620 | +0.02(+0.40%) |
Apr 19, 2023 | 4.725 | 4.743 | 4.635 | 4.641 | 21,231,468 | -0.15(-3.10%) |
Apr 18, 2023 | 4.790 | 4.845 | 4.743 | 4.790 | 22,135,498 | -0.05(-0.96%) |
Apr 17, 2023 | 4.892 | 4.919 | 4.799 | 4.836 | 23,586,296 | -0.05(-0.95%) |
Apr 14, 2023 | 4.752 | 4.896 | 4.743 | 4.882 | 29,047,336 | +0.09(+1.94%) |
Apr 13, 2023 | 4.808 | 4.882 | 4.780 | 4.790 | 33,930,428 | -0.04(-0.77%) |
Apr 12, 2023 | 4.790 | 4.892 | 4.752 | 4.827 | 38,428,244 | +0.12(+2.56%) |
Apr 11, 2023 | 4.613 | 4.732 | 4.604 | 4.706 | 47,961,068 | +0.22(+4.97%) |
Apr 10, 2023 | 4.455 | 4.506 | 4.437 | 4.483 | 18,299,810 | +0.03(+0.62%) |
Apr 06, 2023 | 4.483 | 4.493 | 4.404 | 4.455 | 20,654,000 | -0.02(-0.41%) |
Apr 05, 2023 | 4.493 | 4.539 | 4.409 | 4.474 | 31,502,036 | +0.00(+0.00%) |
Apr 04, 2023 | 4.437 | 4.483 | 4.404 | 4.474 | 22,716,450 | +0.10(+2.34%) |
Apr 03, 2023 | 4.400 | 4.432 | 4.325 | 4.372 | 26,763,416 | -0.15(-3.22%) |
Mar 31, 2023 | 4.517 | 4.564 | 4.452 | 4.517 | 76,607,856 | +0.06(+1.46%) |
Mar 30, 2023 | 4.452 | 4.508 | 4.327 | 4.452 | 30,568,980 | +0.15(+3.45%) |
Mar 29, 2023 | 4.230 | 4.322 | 4.211 | 4.304 | 24,408,544 | +0.07(+1.75%) |
Mar 28, 2023 | 4.220 | 4.281 | 4.220 | 4.230 | 27,659,838 | +0.04(+0.89%) |
Mar 27, 2023 | 4.146 | 4.202 | 4.109 | 4.193 | 35,582,968 | +0.14(+3.43%) |
Mar 24, 2023 | 3.970 | 4.109 | 3.933 | 4.053 | 30,390,942 | +0.09(+2.19%) |
Mar 23, 2023 | 4.177 | 4.196 | 3.921 | 3.967 | 54,608,072 | -0.14(-3.35%) |
Mar 22, 2023 | 4.131 | 4.214 | 4.104 | 4.104 | 37,240,252 | -0.03(-0.67%) |
Mar 21, 2023 | 4.113 | 4.196 | 4.104 | 4.131 | 32,455,740 | +0.10(+2.50%) |
Mar 20, 2023 | 4.104 | 4.118 | 4.007 | 4.031 | 32,905,078 | -0.01(-0.23%) |
Mar 17, 2023 | 4.131 | 4.131 | 4.003 | 4.040 | 44,592,148 | -0.12(-2.86%) |
Mar 16, 2023 | 4.077 | 4.186 | 4.031 | 4.159 | 40,951,592 | +0.12(+2.95%) |
Mar 15, 2023 | 4.031 | 4.072 | 3.939 | 4.040 | 71,844,224 | -0.06(-1.56%) |
Mar 14, 2023 | 4.104 | 4.159 | 4.072 | 4.104 | 45,983,808 | +0.00(+0.00%) |
Mar 13, 2023 | 4.113 | 4.205 | 4.053 | 4.104 | 49,196,036 | -0.07(-1.75%) |
Mar 10, 2023 | 4.241 | 4.306 | 4.159 | 4.177 | 35,361,952 | -0.18(-4.20%) |
Mar 09, 2023 | 4.415 | 4.448 | 4.333 | 4.360 | 33,665,468 | -0.09(-2.06%) |
Mar 08, 2023 | 4.425 | 4.512 | 4.415 | 4.452 | 22,800,470 | +0.10(+2.32%) |
Mar 07, 2023 | 4.315 | 4.360 | 4.241 | 4.351 | 28,545,252 | -0.02(-0.42%) |
Mar 06, 2023 | 4.223 | 4.415 | 4.214 | 4.370 | 35,141,464 | +0.16(+3.70%) |
Mar 03, 2023 | 4.251 | 4.304 | 4.214 | 4.214 | 65,276,060 | +0.02(+0.44%) |
Mar 02, 2023 | 4.360 | 4.360 | 4.196 | 4.196 | 63,167,056 | -0.27(-6.15%) |
Mar 01, 2023 | 4.351 | 4.470 | 4.278 | 4.470 | 49,336,028 | +0.07(+1.53%) |
Feb 28, 2023 | 4.449 | 4.454 | 4.376 | 4.403 | 30,501,144 | -0.02(-0.41%) |
Feb 27, 2023 | 4.504 | 4.513 | 4.412 | 4.421 | 23,044,034 | -0.05(-1.23%) |
Feb 24, 2023 | 4.550 | 4.568 | 4.458 | 4.476 | 32,162,348 | -0.21(-4.49%) |
Feb 23, 2023 | 4.788 | 4.815 | 4.660 | 4.687 | 25,457,646 | +0.06(+1.39%) |
Feb 22, 2023 | 4.595 | 4.660 | 4.568 | 4.623 | 41,114,812 | +0.04(+0.80%) |
Feb 21, 2023 | 4.696 | 4.733 | 4.568 | 4.586 | 32,647,238 | -0.13(-2.72%) |
Feb 17, 2023 | 4.696 | 4.760 | 4.687 | 4.714 | 25,667,050 | +0.02(+0.39%) |
Feb 16, 2023 | 4.632 | 4.724 | 4.605 | 4.696 | 24,179,648 | +0.00(+0.00%) |
Feb 15, 2023 | 4.687 | 4.746 | 4.632 | 4.696 | 50,236,292 | +0.07(+1.58%) |
Feb 14, 2023 | 4.719 | 4.751 | 4.605 | 4.623 | 51,703,452 | -0.09(-1.94%) |
Feb 13, 2023 | 4.605 | 4.733 | 4.577 | 4.714 | 29,711,452 | +0.21(+4.67%) |
Feb 10, 2023 | 4.458 | 4.540 | 4.416 | 4.504 | 48,884,884 | +0.05(+1.03%) |
Feb 09, 2023 | 4.568 | 4.595 | 4.454 | 4.458 | 45,592,880 | -0.20(-4.32%) |
Feb 08, 2023 | 4.531 | 4.669 | 4.522 | 4.660 | 51,315,860 | +0.38(+8.99%) |
Feb 07, 2023 | 4.376 | 4.394 | 4.249 | 4.275 | 32,188,290 | -0.18(-4.11%) |
Feb 06, 2023 | 4.371 | 4.472 | 4.323 | 4.458 | 37,821,372 | +0.00(+0.00%) |
Feb 03, 2023 | 4.495 | 4.531 | 4.440 | 4.458 | 36,165,224 | -0.10(-2.21%) |
Feb 02, 2023 | 4.641 | 4.648 | 4.540 | 4.559 | 45,655,916 | +0.06(+1.43%) |