Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.540 | 4.550 | 4.510 | 4.530 | 51,119 | -0.03(-0.66%) |
Apr 27, 2023 | 4.530 | 4.566 | 4.520 | 4.560 | 136,810 | +0.05(+1.11%) |
Apr 26, 2023 | 4.540 | 4.540 | 4.508 | 4.510 | 12,843 | +0.03(+0.67%) |
Apr 25, 2023 | 4.530 | 4.560 | 4.480 | 4.480 | 194,217 | -0.07(-1.54%) |
Apr 24, 2023 | 4.550 | 4.560 | 4.540 | 4.550 | 28,823 | +0.03(+0.66%) |
Apr 21, 2023 | 4.490 | 4.534 | 4.480 | 4.520 | 32,162 | +0.04(+0.89%) |
Apr 20, 2023 | 4.480 | 4.515 | 4.460 | 4.480 | 42,589 | +0.07(+1.59%) |
Apr 19, 2023 | 4.390 | 4.430 | 4.390 | 4.410 | 128,962 | +0.07(+1.61%) |
Apr 18, 2023 | 4.340 | 4.355 | 4.330 | 4.340 | 24,425 | +0.01(+0.23%) |
Apr 17, 2023 | 4.300 | 4.338 | 4.300 | 4.330 | 59,018 | -0.01(-0.23%) |
Apr 14, 2023 | 4.360 | 4.390 | 4.332 | 4.340 | 32,617 | -0.04(-1.00%) |
Apr 13, 2023 | 4.360 | 4.400 | 4.350 | 4.384 | 15,209 | +0.03(+0.67%) |
Apr 12, 2023 | 4.350 | 4.370 | 4.340 | 4.355 | 49,340 | +0.01(+0.11%) |
Apr 11, 2023 | 4.340 | 4.373 | 4.330 | 4.350 | 74,045 | +0.00(+0.00%) |
Apr 10, 2023 | 4.260 | 4.370 | 4.130 | 4.350 | 62,621 | -0.02(-0.46%) |
Apr 06, 2023 | 4.350 | 4.390 | 4.330 | 4.370 | 25,881 | +0.00(+0.00%) |
Apr 05, 2023 | 4.340 | 4.380 | 4.320 | 4.370 | 61,566 | -0.03(-0.68%) |
Apr 04, 2023 | 4.410 | 4.420 | 4.400 | 4.400 | 28,196 | -0.02(-0.56%) |
Apr 03, 2023 | 4.390 | 4.425 | 4.390 | 4.425 | 103,867 | +0.03(+0.65%) |
Mar 31, 2023 | 4.390 | 4.430 | 4.380 | 4.396 | 44,355 | +0.03(+0.61%) |
Mar 30, 2023 | 4.380 | 4.390 | 4.360 | 4.370 | 23,387 | +0.04(+1.04%) |
Mar 29, 2023 | 4.310 | 4.332 | 4.300 | 4.325 | 72,769 | +0.09(+2.07%) |
Mar 28, 2023 | 4.231 | 4.260 | 4.231 | 4.237 | 15,148 | -0.00(-0.07%) |
Mar 27, 2023 | 4.255 | 4.263 | 4.220 | 4.240 | 29,694 | -0.01(-0.24%) |
Mar 24, 2023 | 4.250 | 4.266 | 4.230 | 4.250 | 25,752 | -0.10(-2.30%) |
Mar 23, 2023 | 4.370 | 4.420 | 4.330 | 4.350 | 74,849 | +0.00(+0.00%) |
Mar 22, 2023 | 4.360 | 4.410 | 4.350 | 4.350 | 52,570 | -0.03(-0.68%) |
Mar 21, 2023 | 4.370 | 4.382 | 4.340 | 4.380 | 87,721 | +0.11(+2.62%) |
Mar 20, 2023 | 4.260 | 4.280 | 4.250 | 4.268 | 108,877 | +0.01(+0.14%) |
Mar 17, 2023 | 4.200 | 4.270 | 4.200 | 4.262 | 35,089 | -0.02(-0.51%) |
Mar 16, 2023 | 4.240 | 4.284 | 4.220 | 4.284 | 60,871 | +0.04(+1.04%) |
Mar 15, 2023 | 4.252 | 4.270 | 4.190 | 4.240 | 99,556 | -0.19(-4.29%) |
Mar 14, 2023 | 4.500 | 4.500 | 4.410 | 4.430 | 86,157 | -0.01(-0.23%) |
Mar 13, 2023 | 4.330 | 4.470 | 4.330 | 4.440 | 111,918 | -0.04(-0.89%) |
Mar 10, 2023 | 4.485 | 4.540 | 4.470 | 4.480 | 106,207 | -0.06(-1.32%) |
Mar 09, 2023 | 4.540 | 4.590 | 4.520 | 4.540 | 79,918 | +0.01(+0.22%) |
Mar 08, 2023 | 4.520 | 4.560 | 4.488 | 4.530 | 108,696 | -0.04(-0.88%) |
Mar 07, 2023 | 4.610 | 4.690 | 4.550 | 4.570 | 73,724 | +0.09(+2.01%) |
Mar 06, 2023 | 4.500 | 4.530 | 4.470 | 4.480 | 68,509 | +0.08(+1.70%) |
Mar 03, 2023 | 4.330 | 4.410 | 4.325 | 4.405 | 45,798 | +0.04(+0.80%) |
Mar 02, 2023 | 4.340 | 4.375 | 4.340 | 4.370 | 60,197 | -0.01(-0.23%) |
Mar 01, 2023 | 4.415 | 4.415 | 4.360 | 4.380 | 84,204 | -0.03(-0.57%) |
Feb 28, 2023 | 4.465 | 4.465 | 4.390 | 4.405 | 35,284 | +0.07(+1.61%) |
Feb 27, 2023 | 4.390 | 4.400 | 4.330 | 4.335 | 39,346 | +0.10(+2.36%) |
Feb 24, 2023 | 4.205 | 4.265 | 4.205 | 4.235 | 28,219 | -0.04(-1.05%) |
Feb 23, 2023 | 4.280 | 4.290 | 4.255 | 4.280 | 46,656 | +0.03(+0.71%) |
Feb 22, 2023 | 4.270 | 4.310 | 4.250 | 4.250 | 86,091 | -0.05(-1.16%) |
Feb 21, 2023 | 4.330 | 4.330 | 4.270 | 4.300 | 54,173 | -0.14(-3.15%) |
Feb 17, 2023 | 4.390 | 4.440 | 4.390 | 4.440 | 36,053 | +0.08(+1.83%) |
Feb 16, 2023 | 4.353 | 4.400 | 4.350 | 4.360 | 84,845 | +0.00(+0.11%) |
Feb 15, 2023 | 4.310 | 4.370 | 4.310 | 4.355 | 38,394 | +0.01(+0.11%) |
Feb 14, 2023 | 4.290 | 4.360 | 4.290 | 4.350 | 44,553 | +0.03(+0.69%) |
Feb 13, 2023 | 4.290 | 4.330 | 4.290 | 4.320 | 32,863 | +0.03(+0.70%) |
Feb 10, 2023 | 4.255 | 4.290 | 4.245 | 4.290 | 51,122 | -0.01(-0.23%) |
Feb 09, 2023 | 4.380 | 4.400 | 4.300 | 4.300 | 23,236 | -0.05(-1.15%) |
Feb 08, 2023 | 4.330 | 4.360 | 4.315 | 4.350 | 35,671 | +0.00(+0.00%) |
Feb 07, 2023 | 4.360 | 4.390 | 4.300 | 4.350 | 38,194 | -0.03(-0.57%) |
Feb 06, 2023 | 4.385 | 4.390 | 4.360 | 4.375 | 25,074 | -0.11(-2.34%) |
Feb 03, 2023 | 4.440 | 4.500 | 4.440 | 4.480 | 168,544 | -0.09(-1.97%) |
Feb 02, 2023 | 4.550 | 4.600 | 4.550 | 4.570 | 108,143 | -0.04(-0.87%) |