Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.853 | 4.968 | 4.818 | 4.897 | 95,162 | +0.08(+1.65%) |
Apr 27, 2023 | 4.747 | 4.889 | 4.739 | 4.818 | 46,653 | +0.11(+2.25%) |
Apr 26, 2023 | 4.774 | 4.818 | 4.686 | 4.712 | 115,278 | -0.05(-1.11%) |
Apr 25, 2023 | 4.906 | 4.995 | 4.756 | 4.765 | 135,986 | -0.20(-4.09%) |
Apr 24, 2023 | 5.039 | 5.039 | 4.889 | 4.968 | 75,177 | -0.08(-1.57%) |
Apr 21, 2023 | 5.092 | 5.109 | 4.995 | 5.047 | 109,899 | -0.04(-0.87%) |
Apr 20, 2023 | 5.030 | 5.100 | 5.012 | 5.092 | 49,218 | +0.04(+0.70%) |
Apr 19, 2023 | 4.995 | 5.118 | 4.936 | 5.056 | 98,986 | +0.04(+0.88%) |
Apr 18, 2023 | 5.065 | 5.127 | 4.964 | 5.012 | 43,240 | -0.04(-0.87%) |
Apr 17, 2023 | 4.950 | 5.074 | 4.863 | 5.056 | 95,451 | +0.09(+1.78%) |
Apr 14, 2023 | 4.995 | 5.065 | 4.915 | 4.968 | 92,233 | -0.03(-0.53%) |
Apr 13, 2023 | 5.003 | 5.012 | 4.906 | 4.995 | 92,773 | -0.02(-0.35%) |
Apr 12, 2023 | 5.030 | 5.074 | 4.924 | 5.012 | 131,815 | +0.04(+0.71%) |
Apr 11, 2023 | 4.986 | 5.030 | 4.915 | 4.977 | 122,739 | +0.04(+0.71%) |
Apr 10, 2023 | 5.145 | 5.153 | 4.853 | 4.942 | 166,953 | -0.24(-4.60%) |
Apr 06, 2023 | 5.215 | 5.284 | 5.136 | 5.180 | 92,517 | -0.04(-0.68%) |
Apr 05, 2023 | 5.039 | 5.256 | 5.039 | 5.215 | 153,226 | +0.11(+2.25%) |
Apr 04, 2023 | 5.136 | 5.136 | 5.039 | 5.100 | 146,259 | +0.00(+0.00%) |
Apr 03, 2023 | 5.092 | 5.153 | 5.047 | 5.100 | 151,885 | +0.03(+0.52%) |
Mar 31, 2023 | 4.968 | 5.109 | 4.950 | 5.074 | 155,275 | +0.17(+3.42%) |
Mar 30, 2023 | 4.959 | 4.959 | 4.871 | 4.906 | 160,264 | +0.02(+0.36%) |
Mar 29, 2023 | 4.889 | 4.953 | 4.872 | 4.889 | 157,403 | +0.07(+1.42%) |
Mar 28, 2023 | 4.795 | 4.880 | 4.795 | 4.820 | 162,255 | +0.01(+0.18%) |
Mar 27, 2023 | 4.778 | 4.862 | 4.752 | 4.812 | 175,833 | +0.09(+1.99%) |
Mar 24, 2023 | 4.487 | 4.718 | 4.453 | 4.718 | 186,830 | +0.23(+5.14%) |
Mar 23, 2023 | 4.564 | 4.675 | 4.487 | 4.487 | 194,412 | -0.01(-0.19%) |
Mar 22, 2023 | 4.607 | 4.692 | 4.496 | 4.496 | 205,334 | -0.12(-2.59%) |
Mar 21, 2023 | 4.504 | 4.641 | 4.504 | 4.615 | 188,334 | +0.16(+3.65%) |
Mar 20, 2023 | 4.401 | 4.538 | 4.401 | 4.453 | 368,890 | +0.07(+1.56%) |
Mar 17, 2023 | 4.436 | 4.504 | 4.273 | 4.384 | 901,867 | -0.15(-3.21%) |
Mar 16, 2023 | 4.333 | 4.577 | 4.239 | 4.530 | 240,218 | +0.13(+2.91%) |
Mar 15, 2023 | 4.513 | 4.513 | 4.290 | 4.401 | 241,113 | -0.13(-2.83%) |
Mar 14, 2023 | 4.521 | 4.649 | 4.504 | 4.530 | 216,978 | +0.15(+3.52%) |
Mar 13, 2023 | 4.410 | 4.478 | 4.240 | 4.376 | 286,591 | -0.12(-2.66%) |
Mar 10, 2023 | 4.701 | 4.713 | 4.470 | 4.496 | 243,636 | -0.21(-4.36%) |
Mar 09, 2023 | 4.957 | 4.991 | 4.701 | 4.701 | 190,199 | -0.26(-5.17%) |
Mar 08, 2023 | 5.094 | 5.108 | 4.914 | 4.957 | 188,975 | -0.15(-3.01%) |
Mar 07, 2023 | 5.179 | 5.273 | 5.094 | 5.111 | 138,964 | -0.15(-2.92%) |
Mar 06, 2023 | 5.231 | 5.342 | 5.222 | 5.265 | 116,091 | +0.03(+0.65%) |
Mar 03, 2023 | 5.136 | 5.290 | 5.136 | 5.231 | 106,361 | +0.11(+2.17%) |
Mar 02, 2023 | 5.119 | 5.162 | 5.051 | 5.119 | 130,794 | -0.06(-1.15%) |
Mar 01, 2023 | 5.384 | 5.384 | 5.166 | 5.179 | 201,101 | -0.25(-4.57%) |
Feb 28, 2023 | 5.342 | 5.453 | 5.333 | 5.427 | 134,849 | +0.09(+1.76%) |
Feb 27, 2023 | 5.342 | 5.410 | 5.285 | 5.333 | 183,530 | +0.02(+0.32%) |
Feb 24, 2023 | 5.171 | 5.333 | 5.119 | 5.316 | 185,569 | +0.10(+1.97%) |
Feb 23, 2023 | 5.299 | 5.299 | 5.128 | 5.213 | 61,272 | +0.08(+1.50%) |
Feb 22, 2023 | 5.102 | 5.222 | 5.102 | 5.136 | 98,392 | +0.00(+0.00%) |
Feb 21, 2023 | 5.282 | 5.282 | 5.093 | 5.136 | 72,791 | -0.19(-3.53%) |
Feb 17, 2023 | 5.316 | 5.350 | 5.248 | 5.325 | 66,585 | -0.01(-0.16%) |
Feb 16, 2023 | 5.196 | 5.367 | 5.188 | 5.333 | 107,162 | +0.04(+0.81%) |
Feb 15, 2023 | 5.401 | 5.410 | 5.218 | 5.290 | 358,034 | -0.12(-2.21%) |
Feb 14, 2023 | 5.427 | 5.431 | 5.316 | 5.410 | 266,097 | -0.06(-1.09%) |
Feb 13, 2023 | 5.427 | 5.478 | 5.384 | 5.470 | 107,522 | +0.04(+0.79%) |
Feb 10, 2023 | 5.367 | 5.444 | 5.282 | 5.427 | 194,366 | +0.03(+0.47%) |
Feb 09, 2023 | 5.598 | 5.649 | 5.372 | 5.401 | 70,692 | -0.15(-2.77%) |
Feb 08, 2023 | 5.581 | 5.641 | 5.547 | 5.555 | 52,709 | -0.08(-1.37%) |
Feb 07, 2023 | 5.564 | 5.683 | 5.513 | 5.632 | 91,520 | +0.00(+0.00%) |
Feb 06, 2023 | 5.812 | 5.824 | 5.607 | 5.632 | 100,090 | -0.22(-3.80%) |
Feb 03, 2023 | 5.786 | 5.940 | 5.786 | 5.854 | 96,643 | -0.05(-0.87%) |
Feb 02, 2023 | 5.880 | 6.025 | 5.880 | 5.906 | 159,071 | +0.05(+0.88%) |