Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.765 | 4.966 | 4.765 | 4.951 | 1,294,012 | +0.15(+3.06%) |
Apr 27, 2023 | 4.619 | 4.883 | 4.579 | 4.805 | 1,830,998 | +0.24(+5.36%) |
Apr 26, 2023 | 4.579 | 4.697 | 4.452 | 4.560 | 1,304,042 | -0.01(-0.21%) |
Apr 25, 2023 | 4.746 | 4.746 | 4.570 | 4.570 | 1,665,808 | -0.19(-3.91%) |
Apr 24, 2023 | 4.785 | 4.800 | 4.697 | 4.756 | 817,875 | -0.01(-0.21%) |
Apr 21, 2023 | 4.814 | 4.844 | 4.736 | 4.765 | 1,268,419 | -0.04(-0.81%) |
Apr 20, 2023 | 4.805 | 4.932 | 4.805 | 4.805 | 1,632,170 | -0.05(-1.01%) |
Apr 19, 2023 | 5.000 | 5.010 | 4.814 | 4.853 | 2,882,948 | -0.16(-3.12%) |
Apr 18, 2023 | 5.245 | 5.245 | 4.981 | 5.010 | 1,624,981 | -0.23(-4.48%) |
Apr 17, 2023 | 5.216 | 5.264 | 5.162 | 5.245 | 1,595,670 | -0.01(-0.19%) |
Apr 14, 2023 | 5.401 | 5.401 | 5.196 | 5.255 | 1,529,211 | -0.11(-2.01%) |
Apr 13, 2023 | 5.294 | 5.421 | 5.255 | 5.362 | 1,811,605 | +0.13(+2.43%) |
Apr 12, 2023 | 5.519 | 5.538 | 5.216 | 5.235 | 1,724,851 | -0.24(-4.46%) |
Apr 11, 2023 | 5.372 | 5.538 | 5.372 | 5.480 | 2,945,448 | +0.13(+2.38%) |
Apr 10, 2023 | 5.098 | 5.392 | 5.010 | 5.353 | 1,968,086 | +0.21(+3.99%) |
Apr 06, 2023 | 5.030 | 5.245 | 5.030 | 5.147 | 3,009,496 | +0.11(+2.14%) |
Apr 05, 2023 | 5.176 | 5.240 | 5.025 | 5.039 | 2,077,527 | -0.18(-3.38%) |
Apr 04, 2023 | 5.088 | 5.245 | 5.088 | 5.216 | 2,308,825 | +0.14(+2.70%) |
Apr 03, 2023 | 5.186 | 5.186 | 5.020 | 5.079 | 1,281,816 | -0.10(-1.89%) |
Mar 31, 2023 | 5.225 | 5.225 | 5.080 | 5.176 | 3,375,682 | -0.02(-0.38%) |
Mar 30, 2023 | 5.069 | 5.225 | 5.034 | 5.196 | 1,984,420 | +0.16(+3.11%) |
Mar 29, 2023 | 4.844 | 5.064 | 4.834 | 5.039 | 3,698,531 | +0.25(+5.32%) |
Mar 28, 2023 | 4.668 | 4.805 | 4.668 | 4.785 | 1,793,019 | +0.11(+2.30%) |
Mar 27, 2023 | 4.599 | 4.712 | 4.599 | 4.677 | 2,454,391 | +0.09(+1.92%) |
Mar 24, 2023 | 4.442 | 4.609 | 4.433 | 4.589 | 3,179,687 | +0.11(+2.40%) |
Mar 23, 2023 | 4.521 | 4.589 | 4.457 | 4.482 | 1,785,205 | +0.00(+0.00%) |
Mar 22, 2023 | 4.540 | 4.638 | 4.482 | 4.482 | 1,666,012 | -0.07(-1.51%) |
Mar 21, 2023 | 4.442 | 4.599 | 4.384 | 4.550 | 1,660,781 | +0.16(+3.56%) |
Mar 20, 2023 | 4.442 | 4.501 | 4.345 | 4.394 | 3,979,064 | -0.05(-1.10%) |
Mar 17, 2023 | 4.482 | 4.482 | 4.288 | 4.442 | 3,238,165 | -0.06(-1.30%) |
Mar 16, 2023 | 4.501 | 4.540 | 4.413 | 4.501 | 1,668,959 | -0.01(-0.22%) |
Mar 15, 2023 | 4.482 | 4.550 | 4.403 | 4.511 | 2,356,582 | -0.08(-1.71%) |
Mar 14, 2023 | 4.687 | 4.697 | 4.550 | 4.589 | 1,640,735 | +0.04(+0.86%) |
Mar 13, 2023 | 4.648 | 4.697 | 4.511 | 4.550 | 1,966,392 | -0.17(-3.53%) |
Mar 10, 2023 | 4.883 | 4.897 | 4.677 | 4.716 | 2,049,146 | -0.17(-3.41%) |
Mar 09, 2023 | 5.098 | 5.137 | 4.883 | 4.883 | 2,042,083 | -0.27(-5.31%) |
Mar 08, 2023 | 5.167 | 5.206 | 5.088 | 5.157 | 1,087,053 | -0.01(-0.19%) |
Mar 07, 2023 | 5.333 | 5.343 | 5.137 | 5.167 | 1,680,056 | -0.17(-3.12%) |
Mar 06, 2023 | 5.284 | 5.450 | 5.269 | 5.333 | 1,685,904 | +0.05(+0.93%) |
Mar 03, 2023 | 5.176 | 5.323 | 5.171 | 5.284 | 2,087,225 | +0.16(+3.05%) |
Mar 02, 2023 | 4.932 | 5.167 | 4.907 | 5.127 | 2,667,728 | +0.16(+3.15%) |
Mar 01, 2023 | 4.893 | 5.015 | 4.893 | 4.971 | 1,982,800 | +0.12(+2.42%) |
Feb 28, 2023 | 5.059 | 5.059 | 4.805 | 4.853 | 5,234,329 | -0.25(-4.98%) |
Feb 27, 2023 | 5.049 | 5.176 | 4.902 | 5.108 | 2,780,784 | +0.11(+2.15%) |
Feb 24, 2023 | 5.431 | 5.519 | 4.878 | 5.000 | 8,433,523 | -0.64(-11.28%) |
Feb 23, 2023 | 5.626 | 5.666 | 5.529 | 5.636 | 2,405,688 | +0.06(+1.05%) |
Feb 22, 2023 | 5.499 | 5.666 | 5.499 | 5.578 | 2,963,029 | +0.12(+2.15%) |
Feb 21, 2023 | 5.763 | 5.763 | 5.387 | 5.460 | 4,797,982 | -0.28(-4.94%) |
Feb 17, 2023 | 5.685 | 5.744 | 5.607 | 5.744 | 3,604,154 | +0.01(+0.17%) |
Feb 16, 2023 | 5.626 | 5.832 | 5.514 | 5.734 | 3,551,389 | +0.06(+1.03%) |
Feb 15, 2023 | 5.568 | 5.675 | 5.499 | 5.675 | 3,452,459 | +0.00(+0.00%) |
Feb 14, 2023 | 5.812 | 5.959 | 5.666 | 5.675 | 3,506,232 | -0.10(-1.70%) |
Feb 13, 2023 | 5.597 | 5.773 | 5.558 | 5.773 | 1,793,602 | +0.20(+3.51%) |
Feb 10, 2023 | 5.509 | 5.587 | 5.470 | 5.578 | 2,241,928 | +0.04(+0.71%) |
Feb 09, 2023 | 5.675 | 5.724 | 5.509 | 5.538 | 1,717,546 | -0.08(-1.39%) |
Feb 08, 2023 | 5.626 | 5.715 | 5.548 | 5.617 | 1,369,393 | -0.01(-0.17%) |
Feb 07, 2023 | 5.734 | 5.832 | 5.587 | 5.626 | 2,540,385 | -0.05(-0.86%) |
Feb 06, 2023 | 5.930 | 5.954 | 5.675 | 5.675 | 1,882,521 | -0.34(-5.69%) |
Feb 03, 2023 | 6.165 | 6.174 | 5.979 | 6.018 | 2,526,804 | -0.25(-4.06%) |
Feb 02, 2023 | 6.400 | 6.429 | 6.204 | 6.272 | 3,046,767 | -0.05(-0.77%) |