Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.330 | 5.410 | 5.175 | 5.280 | 20,646 | -0.01(-0.19%) |
Apr 27, 2023 | 5.610 | 5.610 | 5.260 | 5.290 | 33,236 | -0.07(-1.31%) |
Apr 26, 2023 | 5.200 | 5.450 | 5.140 | 5.360 | 25,385 | +0.16(+3.08%) |
Apr 25, 2023 | 5.200 | 5.360 | 5.120 | 5.200 | 8,171 | -0.12(-2.26%) |
Apr 24, 2023 | 5.360 | 5.510 | 5.170 | 5.320 | 25,347 | +0.04(+0.76%) |
Apr 21, 2023 | 5.380 | 5.400 | 5.130 | 5.280 | 40,570 | -0.15(-2.76%) |
Apr 20, 2023 | 5.390 | 5.460 | 5.250 | 5.430 | 22,150 | -0.07(-1.18%) |
Apr 19, 2023 | 5.510 | 5.594 | 5.300 | 5.495 | 11,803 | +0.03(+0.55%) |
Apr 18, 2023 | 5.840 | 5.876 | 5.410 | 5.465 | 57,847 | -0.31(-5.35%) |
Apr 17, 2023 | 5.900 | 5.900 | 5.760 | 5.774 | 44,647 | +0.05(+0.95%) |
Apr 14, 2023 | 5.550 | 5.820 | 5.550 | 5.720 | 47,538 | +0.14(+2.51%) |
Apr 13, 2023 | 5.690 | 5.690 | 5.512 | 5.580 | 56,038 | -0.11(-1.93%) |
Apr 12, 2023 | 5.900 | 5.900 | 5.640 | 5.690 | 21,851 | -0.26(-4.37%) |
Apr 11, 2023 | 5.860 | 5.990 | 5.810 | 5.950 | 31,587 | +0.04(+0.68%) |
Apr 10, 2023 | 5.660 | 6.050 | 5.660 | 5.910 | 124,893 | +0.30(+5.35%) |
Apr 06, 2023 | 5.570 | 5.700 | 5.380 | 5.610 | 54,004 | +0.11(+2.00%) |
Apr 05, 2023 | 5.250 | 5.560 | 5.190 | 5.500 | 67,670 | +0.25(+4.76%) |
Apr 04, 2023 | 5.500 | 5.500 | 5.160 | 5.250 | 111,073 | -0.21(-3.76%) |
Apr 03, 2023 | 4.600 | 5.610 | 4.510 | 5.455 | 472,530 | +1.46(+36.38%) |
Mar 31, 2023 | 3.970 | 4.030 | 3.880 | 4.000 | 133,874 | +0.00(+0.00%) |
Mar 30, 2023 | 3.850 | 4.000 | 3.850 | 4.000 | 6,214 | +0.14(+3.63%) |
Mar 29, 2023 | 3.900 | 3.970 | 3.847 | 3.860 | 19,916 | +0.06(+1.58%) |
Mar 28, 2023 | 3.700 | 3.920 | 3.700 | 3.800 | 24,441 | +0.00(+0.00%) |
Mar 27, 2023 | 3.800 | 3.810 | 3.790 | 3.800 | 1,004 | +0.01(+0.26%) |
Mar 24, 2023 | 3.730 | 3.840 | 3.730 | 3.790 | 26,198 | +0.08(+2.16%) |
Mar 23, 2023 | 3.800 | 3.845 | 3.710 | 3.710 | 12,341 | -0.11(-2.88%) |
Mar 22, 2023 | 3.818 | 3.890 | 3.800 | 3.820 | 11,362 | -0.03(-0.78%) |
Mar 21, 2023 | 3.960 | 3.960 | 3.850 | 3.850 | 11,380 | +0.05(+1.32%) |
Mar 20, 2023 | 3.870 | 3.970 | 3.785 | 3.800 | 19,507 | -0.06(-1.55%) |
Mar 17, 2023 | 4.090 | 4.130 | 3.860 | 3.860 | 36,321 | -0.24(-5.85%) |
Mar 16, 2023 | 3.960 | 4.100 | 3.960 | 4.100 | 5,957 | +0.13(+3.27%) |
Mar 15, 2023 | 4.080 | 4.130 | 3.910 | 3.970 | 21,858 | -0.05(-1.24%) |
Mar 14, 2023 | 4.030 | 4.160 | 3.995 | 4.020 | 18,296 | -0.01(-0.25%) |
Mar 13, 2023 | 4.000 | 4.200 | 4.000 | 4.030 | 18,221 | -0.13(-3.12%) |
Mar 10, 2023 | 4.150 | 4.230 | 4.120 | 4.160 | 10,317 | +0.01(+0.24%) |
Mar 09, 2023 | 4.208 | 4.268 | 4.150 | 4.150 | 9,085 | -0.16(-3.71%) |
Mar 08, 2023 | 4.290 | 4.320 | 4.186 | 4.310 | 3,207 | +0.09(+2.13%) |
Mar 07, 2023 | 4.270 | 4.370 | 4.220 | 4.220 | 11,293 | -0.10(-2.31%) |
Mar 06, 2023 | 4.280 | 4.360 | 4.230 | 4.320 | 6,498 | +0.07(+1.65%) |
Mar 03, 2023 | 4.270 | 4.270 | 4.070 | 4.250 | 58,830 | -0.05(-1.16%) |
Mar 02, 2023 | 4.370 | 4.370 | 4.300 | 4.300 | 14,328 | -0.11(-2.49%) |
Mar 01, 2023 | 4.440 | 4.580 | 4.310 | 4.410 | 20,705 | +0.00(+0.00%) |
Feb 28, 2023 | 4.420 | 4.510 | 4.380 | 4.410 | 18,846 | -0.01(-0.23%) |
Feb 27, 2023 | 4.400 | 4.440 | 4.260 | 4.420 | 30,045 | +0.09(+2.08%) |
Feb 24, 2023 | 4.454 | 4.488 | 4.150 | 4.330 | 180,267 | -0.13(-2.91%) |
Feb 23, 2023 | 4.450 | 4.530 | 4.450 | 4.460 | 14,201 | +0.04(+0.90%) |
Feb 22, 2023 | 4.570 | 4.680 | 4.420 | 4.420 | 10,843 | -0.18(-3.91%) |
Feb 21, 2023 | 4.600 | 4.700 | 4.492 | 4.600 | 20,791 | -0.09(-1.92%) |
Feb 17, 2023 | 4.540 | 4.690 | 4.430 | 4.690 | 28,809 | +0.10(+2.18%) |
Feb 16, 2023 | 4.540 | 4.600 | 4.470 | 4.590 | 45,049 | -0.01(-0.22%) |
Feb 15, 2023 | 4.610 | 4.686 | 4.570 | 4.600 | 30,999 | -0.09(-1.92%) |
Feb 14, 2023 | 4.670 | 4.710 | 4.600 | 4.690 | 17,801 | -0.01(-0.21%) |
Feb 13, 2023 | 4.700 | 4.740 | 4.690 | 4.700 | 7,217 | -0.04(-0.84%) |
Feb 10, 2023 | 4.800 | 4.800 | 4.710 | 4.740 | 6,895 | -0.05(-1.04%) |
Feb 09, 2023 | 4.720 | 4.790 | 4.719 | 4.790 | 6,300 | +0.03(+0.63%) |
Feb 08, 2023 | 4.770 | 4.770 | 4.710 | 4.760 | 15,830 | -0.04(-0.84%) |
Feb 07, 2023 | 4.790 | 4.850 | 4.720 | 4.800 | 13,551 | +0.02(+0.42%) |
Feb 06, 2023 | 4.790 | 4.830 | 4.710 | 4.780 | 5,425 | +0.06(+1.27%) |
Feb 03, 2023 | 4.730 | 4.860 | 4.720 | 4.720 | 10,892 | -0.08(-1.67%) |
Feb 02, 2023 | 4.850 | 4.870 | 4.730 | 4.800 | 9,360 | +0.03(+0.63%) |