Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.850 | 5.070 | 4.763 | 4.950 | 252,461 | +0.09(+1.85%) |
Apr 27, 2023 | 4.730 | 4.890 | 4.690 | 4.860 | 233,116 | +0.11(+2.32%) |
Apr 26, 2023 | 4.530 | 4.830 | 4.410 | 4.750 | 431,769 | +0.21(+4.63%) |
Apr 25, 2023 | 4.600 | 4.750 | 4.520 | 4.540 | 215,993 | +0.05(+1.11%) |
Apr 24, 2023 | 4.720 | 4.870 | 4.410 | 4.490 | 261,287 | -0.28(-5.87%) |
Apr 21, 2023 | 4.620 | 4.780 | 4.550 | 4.770 | 253,669 | +0.14(+3.02%) |
Apr 20, 2023 | 4.780 | 4.840 | 4.565 | 4.630 | 350,220 | -0.20(-4.14%) |
Apr 19, 2023 | 4.610 | 4.910 | 4.610 | 4.830 | 368,802 | +0.17(+3.65%) |
Apr 18, 2023 | 4.650 | 4.767 | 4.470 | 4.660 | 269,546 | +0.05(+1.08%) |
Apr 17, 2023 | 4.520 | 4.830 | 4.480 | 4.610 | 345,669 | +0.09(+1.99%) |
Apr 14, 2023 | 4.330 | 4.780 | 4.244 | 4.520 | 626,887 | +0.22(+5.12%) |
Apr 13, 2023 | 3.800 | 4.530 | 3.785 | 4.300 | 577,928 | +0.53(+14.06%) |
Apr 12, 2023 | 3.810 | 3.975 | 3.760 | 3.770 | 350,786 | +0.02(+0.53%) |
Apr 11, 2023 | 3.610 | 3.770 | 3.600 | 3.750 | 280,915 | +0.15(+4.17%) |
Apr 10, 2023 | 3.500 | 3.725 | 3.455 | 3.600 | 298,181 | +0.04(+1.12%) |
Apr 06, 2023 | 3.230 | 3.580 | 3.205 | 3.560 | 479,964 | +0.33(+10.22%) |
Apr 05, 2023 | 3.370 | 3.380 | 3.120 | 3.230 | 399,930 | -0.13(-3.87%) |
Apr 04, 2023 | 3.770 | 3.790 | 3.240 | 3.360 | 535,361 | -0.41(-10.88%) |
Apr 03, 2023 | 3.550 | 3.940 | 3.550 | 3.770 | 766,460 | +0.22(+6.20%) |
Mar 31, 2023 | 3.410 | 3.645 | 3.390 | 3.550 | 814,387 | +0.15(+4.41%) |
Mar 30, 2023 | 3.530 | 3.580 | 3.320 | 3.400 | 445,028 | -0.11(-3.13%) |
Mar 29, 2023 | 3.450 | 3.520 | 3.370 | 3.510 | 334,450 | +0.09(+2.63%) |
Mar 28, 2023 | 3.480 | 3.520 | 3.381 | 3.420 | 358,312 | -0.07(-2.01%) |
Mar 27, 2023 | 3.540 | 3.540 | 3.420 | 3.490 | 423,491 | +0.12(+3.56%) |
Mar 24, 2023 | 3.370 | 3.380 | 3.280 | 3.370 | 532,036 | +0.00(+0.00%) |
Mar 23, 2023 | 3.400 | 3.500 | 3.345 | 3.370 | 477,165 | +0.00(+0.00%) |
Mar 22, 2023 | 3.520 | 3.571 | 3.370 | 3.370 | 513,912 | -0.15(-4.26%) |
Mar 21, 2023 | 3.970 | 3.970 | 3.510 | 3.520 | 460,052 | -0.38(-9.74%) |
Mar 20, 2023 | 3.830 | 3.920 | 3.665 | 3.900 | 584,089 | +0.06(+1.56%) |
Mar 17, 2023 | 3.700 | 4.010 | 3.630 | 3.840 | 617,878 | +0.09(+2.40%) |
Mar 16, 2023 | 3.790 | 3.840 | 3.600 | 3.750 | 360,067 | -0.04(-1.06%) |
Mar 15, 2023 | 3.650 | 3.790 | 3.631 | 3.790 | 363,422 | +0.08(+2.16%) |
Mar 14, 2023 | 4.120 | 4.120 | 3.680 | 3.710 | 449,578 | -0.17(-4.38%) |
Mar 13, 2023 | 3.720 | 3.970 | 3.700 | 3.880 | 343,833 | +0.10(+2.65%) |
Mar 10, 2023 | 3.990 | 4.040 | 3.570 | 3.780 | 579,145 | -0.21(-5.26%) |
Mar 09, 2023 | 4.370 | 4.370 | 3.990 | 3.990 | 452,867 | -0.31(-7.21%) |
Mar 08, 2023 | 4.440 | 4.445 | 4.220 | 4.300 | 245,615 | -0.14(-3.15%) |
Mar 07, 2023 | 4.420 | 4.520 | 4.360 | 4.440 | 262,078 | -0.01(-0.22%) |
Mar 06, 2023 | 4.920 | 4.967 | 4.400 | 4.450 | 573,129 | -0.36(-7.48%) |
Mar 03, 2023 | 4.590 | 4.890 | 4.540 | 4.810 | 492,762 | +0.25(+5.48%) |
Mar 02, 2023 | 4.280 | 4.615 | 4.240 | 4.560 | 466,335 | +0.24(+5.56%) |
Mar 01, 2023 | 4.220 | 4.341 | 4.157 | 4.320 | 653,062 | +0.12(+2.86%) |
Feb 28, 2023 | 4.250 | 4.380 | 4.170 | 4.200 | 1,182,058 | -0.06(-1.41%) |
Feb 27, 2023 | 4.290 | 4.330 | 4.210 | 4.260 | 344,651 | +0.00(+0.00%) |
Feb 24, 2023 | 4.480 | 4.480 | 4.190 | 4.260 | 382,788 | -0.21(-4.70%) |
Feb 23, 2023 | 4.830 | 4.830 | 4.395 | 4.470 | 380,251 | -0.31(-6.49%) |
Feb 22, 2023 | 4.850 | 4.950 | 4.720 | 4.780 | 373,348 | -0.08(-1.65%) |
Feb 21, 2023 | 5.220 | 5.290 | 4.840 | 4.860 | 551,699 | -0.44(-8.30%) |
Feb 17, 2023 | 5.090 | 5.320 | 5.020 | 5.300 | 306,526 | +0.24(+4.74%) |
Feb 16, 2023 | 5.280 | 5.280 | 5.030 | 5.060 | 247,967 | -0.16(-3.07%) |
Feb 15, 2023 | 5.090 | 5.250 | 5.010 | 5.220 | 335,681 | +0.07(+1.36%) |
Feb 14, 2023 | 5.140 | 5.185 | 4.890 | 5.150 | 355,873 | -0.02(-0.48%) |
Feb 13, 2023 | 5.300 | 5.300 | 5.127 | 5.175 | 480,952 | -0.12(-2.17%) |
Feb 10, 2023 | 5.420 | 5.430 | 5.280 | 5.290 | 351,339 | -0.13(-2.40%) |
Feb 09, 2023 | 5.650 | 5.690 | 5.390 | 5.420 | 441,024 | -0.15(-2.69%) |
Feb 08, 2023 | 5.600 | 5.730 | 5.515 | 5.570 | 335,926 | -0.07(-1.24%) |
Feb 07, 2023 | 5.700 | 5.700 | 5.480 | 5.640 | 388,016 | +0.02(+0.36%) |
Feb 06, 2023 | 5.740 | 5.810 | 5.570 | 5.620 | 378,338 | -0.13(-2.26%) |
Feb 03, 2023 | 5.720 | 5.920 | 5.620 | 5.750 | 447,861 | -0.05(-0.86%) |
Feb 02, 2023 | 5.700 | 6.080 | 5.700 | 5.800 | 880,328 | +0.23(+4.13%) |