Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.304 | 4.304 | 4.304 | 4.304 | 692 | +0.05(+1.08%) |
Apr 27, 2023 | 4.336 | 4.336 | 4.258 | 4.258 | 1,397 | -0.15(-3.50%) |
Apr 26, 2023 | 4.223 | 4.448 | 4.223 | 4.412 | 1,089 | +0.23(+5.60%) |
Apr 25, 2023 | 4.313 | 4.313 | 4.178 | 4.178 | 819 | -0.19(-4.30%) |
Apr 24, 2023 | 4.358 | 4.366 | 4.160 | 4.366 | 3,785 | -0.04(-0.84%) |
Apr 19, 2023 | 4.403 | 1,150 | +0.00(+0.00%) | |||
Apr 18, 2023 | 4.089 | 5.391 | 4.089 | 4.403 | 17,299 | +0.05(+1.24%) |
Apr 17, 2023 | 4.484 | 4.484 | 4.349 | 4.349 | 1,680 | +0.04(+0.83%) |
Apr 14, 2023 | 4.583 | 4.673 | 4.080 | 4.313 | 5,643 | -0.36(-7.69%) |
Apr 13, 2023 | 4.888 | 4.897 | 4.439 | 4.673 | 4,273 | -0.08(-1.61%) |
Apr 12, 2023 | 4.691 | 4.780 | 4.330 | 4.749 | 5,589 | +0.32(+7.30%) |
Apr 11, 2023 | 4.399 | 4.426 | 4.399 | 4.426 | 2,362 | -0.07(-1.57%) |
Apr 10, 2023 | 4.559 | 5.046 | 3.992 | 4.497 | 6,390 | +0.09(+2.01%) |
Apr 06, 2023 | 4.417 | 4.417 | 4.408 | 4.408 | 753 | -0.02(-0.40%) |
Apr 05, 2023 | 4.391 | 4.426 | 4.337 | 4.426 | 2,942 | +0.00(+0.00%) |
Apr 04, 2023 | 4.249 | 4.426 | 4.125 | 4.426 | 7,219 | +0.35(+8.69%) |
Apr 03, 2023 | 4.094 | 4.284 | 3.904 | 4.072 | 3,087 | +0.15(+3.88%) |
Mar 31, 2023 | 3.920 | 3.920 | 3.920 | 3.920 | 1,252 | -0.06(-1.60%) |
Mar 30, 2023 | 4.072 | 4.072 | 3.983 | 3.983 | 500 | +0.13(+3.45%) |
Mar 29, 2023 | 3.851 | 3.851 | 3.851 | 3.851 | 615 | +0.04(+0.93%) |
Mar 28, 2023 | 4.072 | 4.213 | 3.806 | 3.815 | 6,791 | +0.08(+2.13%) |
Mar 27, 2023 | 3.718 | 4.036 | 3.718 | 3.735 | 5,278 | -0.30(-7.46%) |
Mar 24, 2023 | 3.790 | 4.036 | 3.790 | 4.036 | 730 | +0.32(+8.57%) |
Mar 23, 2023 | 4.072 | 4.072 | 3.718 | 3.718 | 16,548 | +0.04(+0.96%) |
Mar 22, 2023 | 3.691 | 3.691 | 3.682 | 3.682 | 572 | -0.02(-0.48%) |
Mar 21, 2023 | 3.895 | 4.329 | 3.496 | 3.700 | 4,914 | +0.07(+1.95%) |
Mar 20, 2023 | 3.727 | 3.727 | 3.576 | 3.629 | 4,123 | -0.35(-8.89%) |
Mar 17, 2023 | 4.001 | 4.426 | 3.107 | 3.983 | 12,133 | +0.35(+9.49%) |
Mar 16, 2023 | 4.736 | 5.621 | 3.010 | 3.638 | 40,011 | -1.04(-22.16%) |
Mar 15, 2023 | 4.736 | 5.488 | 4.523 | 4.674 | 6,781 | -0.08(-1.70%) |
Mar 14, 2023 | 4.855 | 4.855 | 4.754 | 4.754 | 1,770 | +0.03(+0.58%) |
Mar 13, 2023 | 4.971 | 5.189 | 3.925 | 4.727 | 8,921 | -0.03(-0.55%) |
Mar 10, 2023 | 4.709 | 5.189 | 4.709 | 4.753 | 9,853 | -0.44(-8.56%) |
Mar 09, 2023 | 4.840 | 5.200 | 4.579 | 5.198 | 8,470 | +0.10(+1.97%) |
Mar 08, 2023 | 5.163 | 5.233 | 5.098 | 5.098 | 3,111 | -0.07(-1.27%) |
Mar 07, 2023 | 5.215 | 5.215 | 5.089 | 5.163 | 6,617 | +0.38(+8.03%) |
Mar 06, 2023 | 4.465 | 5.015 | 4.465 | 4.779 | 26,059 | +0.41(+9.46%) |
Mar 03, 2023 | 4.404 | 4.509 | 4.366 | 4.366 | 1,580 | -0.08(-1.84%) |
Mar 02, 2023 | 4.622 | 4.622 | 4.448 | 4.448 | 1,700 | -0.18(-3.95%) |
Mar 01, 2023 | 4.716 | 4.716 | 4.530 | 4.631 | 2,419 | +0.22(+4.94%) |
Feb 28, 2023 | 4.361 | 4.413 | 4.352 | 4.413 | 5,612 | +0.23(+5.41%) |
Feb 27, 2023 | 4.265 | 4.361 | 4.143 | 4.186 | 5,993 | -0.08(-1.84%) |
Feb 24, 2023 | 4.343 | 4.779 | 4.125 | 4.265 | 4,396 | -0.14(-3.17%) |
Feb 23, 2023 | 4.292 | 4.404 | 4.125 | 4.404 | 3,152 | +0.17(+3.92%) |
Feb 22, 2023 | 4.238 | 4.343 | 4.238 | 4.238 | 2,178 | +0.10(+2.31%) |
Feb 21, 2023 | 4.361 | 4.496 | 4.143 | 4.143 | 27,004 | -0.56(-11.87%) |
Feb 17, 2023 | 4.709 | 4.709 | 4.701 | 4.701 | 1,230 | +0.01(+0.18%) |
Feb 16, 2023 | 4.954 | 5.037 | 4.631 | 4.692 | 5,647 | -0.28(-5.61%) |
Feb 15, 2023 | 4.832 | 5.015 | 4.549 | 4.971 | 6,078 | +0.10(+2.11%) |
Feb 14, 2023 | 4.968 | 4.971 | 4.422 | 4.869 | 4,356 | +0.04(+0.77%) |
Feb 13, 2023 | 5.141 | 5.141 | 4.754 | 4.832 | 3,666 | +0.09(+1.81%) |
Feb 10, 2023 | 4.943 | 4.975 | 4.728 | 4.746 | 6,104 | -0.20(-4.00%) |
Feb 09, 2023 | 4.728 | 4.943 | 4.728 | 4.943 | 3,325 | +0.39(+8.49%) |
Feb 08, 2023 | 4.367 | 4.685 | 4.367 | 4.556 | 11,302 | +0.04(+0.95%) |
Feb 07, 2023 | 4.453 | 4.513 | 4.453 | 4.513 | 1,163 | +0.07(+1.55%) |
Feb 06, 2023 | 4.256 | 4.445 | 4.195 | 4.445 | 4,353 | +0.19(+4.44%) |
Feb 03, 2023 | 4.213 | 4.256 | 4.170 | 4.256 | 3,899 | +0.04(+1.02%) |
Feb 02, 2023 | 4.341 | 4.513 | 4.213 | 4.213 | 13,796 | -0.13(-2.97%) |