Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.494 | 4.642 | 4.099 | 4.200 | 2,743 | -0.00(-0.02%) |
Apr 27, 2023 | 4.500 | 4.500 | 4.200 | 4.201 | 1,969 | -0.10(-2.42%) |
Apr 26, 2023 | 4.621 | 4.790 | 4.305 | 4.305 | 558 | -0.10(-2.16%) |
Apr 25, 2023 | 4.305 | 4.790 | 4.305 | 4.400 | 1,134 | +0.02(+0.55%) |
Apr 24, 2023 | 4.305 | 4.500 | 4.301 | 4.376 | 775 | -0.17(-3.82%) |
Apr 21, 2023 | 4.800 | 4.800 | 4.520 | 4.550 | 2,789 | -0.25(-5.21%) |
Apr 20, 2023 | 4.700 | 5.000 | 4.601 | 4.800 | 2,394 | -0.38(-7.34%) |
Apr 19, 2023 | 4.500 | 5.500 | 4.062 | 5.180 | 5,018 | +0.53(+11.40%) |
Apr 18, 2023 | 4.900 | 4.919 | 4.500 | 4.650 | 3,962 | -0.12(-2.54%) |
Apr 17, 2023 | 4.700 | 4.800 | 4.600 | 4.771 | 1,650 | +0.02(+0.44%) |
Apr 14, 2023 | 4.600 | 4.788 | 4.514 | 4.750 | 2,292 | -0.30(-5.94%) |
Apr 13, 2023 | 4.750 | 5.070 | 4.478 | 5.050 | 2,968 | +0.45(+9.78%) |
Apr 12, 2023 | 4.500 | 4.830 | 4.499 | 4.600 | 2,768 | -0.03(-0.65%) |
Apr 11, 2023 | 4.300 | 4.858 | 4.300 | 4.630 | 4,322 | +0.19(+4.30%) |
Apr 10, 2023 | 4.685 | 4.685 | 4.000 | 4.439 | 1,694 | +0.14(+3.23%) |
Apr 06, 2023 | 4.100 | 4.440 | 4.000 | 4.300 | 4,488 | -0.01(-0.21%) |
Apr 05, 2023 | 4.500 | 4.761 | 4.100 | 4.309 | 3,269 | -0.10(-2.22%) |
Apr 04, 2023 | 4.322 | 4.407 | 4.102 | 4.407 | 307 | +0.31(+7.49%) |
Apr 03, 2023 | 4.100 | 4.470 | 4.070 | 4.100 | 1,460 | +0.04(+0.99%) |
Mar 31, 2023 | 3.911 | 4.160 | 3.911 | 4.060 | 1,253 | +0.06(+1.50%) |
Mar 30, 2023 | 4.450 | 4.451 | 3.929 | 4.000 | 2,855 | -0.49(-10.91%) |
Mar 29, 2023 | 4.200 | 4.490 | 4.001 | 4.490 | 3,061 | +0.09(+2.07%) |
Mar 28, 2023 | 4.300 | 4.490 | 3.970 | 4.399 | 4,768 | +0.40(+9.87%) |
Mar 27, 2023 | 3.929 | 4.300 | 3.929 | 4.004 | 6,814 | +0.08(+2.14%) |
Mar 24, 2023 | 4.200 | 4.298 | 3.854 | 3.920 | 865 | -0.28(-6.67%) |
Mar 23, 2023 | 4.000 | 4.200 | 4.045 | 4.200 | 1,371 | +0.00(+0.00%) |
Mar 22, 2023 | 4.100 | 4.200 | 4.000 | 4.200 | 872 | +0.03(+0.72%) |
Mar 21, 2023 | 4.300 | 4.300 | 3.900 | 4.170 | 5,597 | -0.03(-0.71%) |
Mar 20, 2023 | 4.300 | 4.300 | 3.903 | 4.200 | 2,285 | -0.10(-2.30%) |
Mar 17, 2023 | 4.250 | 4.299 | 3.890 | 4.299 | 2,116 | +0.05(+1.27%) |
Mar 16, 2023 | 4.100 | 4.500 | 4.100 | 4.245 | 8,837 | +0.35(+8.85%) |
Mar 15, 2023 | 3.602 | 4.000 | 3.602 | 3.900 | 5,042 | +0.30(+8.33%) |
Mar 14, 2023 | 3.750 | 4.020 | 3.420 | 3.600 | 2,427 | +0.13(+3.63%) |
Mar 13, 2023 | 3.750 | 3.750 | 3.320 | 3.474 | 7,450 | -0.27(-7.24%) |
Mar 10, 2023 | 3.900 | 4.000 | 3.743 | 3.745 | 4,732 | -0.24(-6.02%) |
Mar 09, 2023 | 4.000 | 4.699 | 3.900 | 3.985 | 4,676 | -0.40(-9.02%) |
Mar 08, 2023 | 4.152 | 4.529 | 4.152 | 4.380 | 3,902 | -0.02(-0.45%) |
Mar 07, 2023 | 4.679 | 4.800 | 4.050 | 4.400 | 4,927 | -0.28(-5.96%) |
Mar 06, 2023 | 4.556 | 4.700 | 4.300 | 4.679 | 4,974 | -0.16(-3.33%) |
Mar 03, 2023 | 4.980 | 5.000 | 4.502 | 4.840 | 3,878 | -0.16(-3.20%) |
Mar 02, 2023 | 4.700 | 5.500 | 4.500 | 5.000 | 7,449 | -0.10(-1.96%) |
Mar 01, 2023 | 5.500 | 5.500 | 5.041 | 5.100 | 2,392 | -0.10(-1.92%) |
Feb 28, 2023 | 5.300 | 5.611 | 5.200 | 5.200 | 1,477 | +0.00(+0.00%) |
Feb 27, 2023 | 5.681 | 5.686 | 5.000 | 5.200 | 2,045 | -0.21(-3.90%) |
Feb 24, 2023 | 5.500 | 5.907 | 5.326 | 5.411 | 1,797 | -0.21(-3.74%) |
Feb 23, 2023 | 5.500 | 5.990 | 5.402 | 5.621 | 3,740 | +0.07(+1.17%) |
Feb 22, 2023 | 5.339 | 5.989 | 5.339 | 5.556 | 1,233 | -0.08(-1.49%) |
Feb 21, 2023 | 5.700 | 6.000 | 5.400 | 5.640 | 3,531 | -0.16(-2.67%) |
Feb 17, 2023 | 5.400 | 5.990 | 5.400 | 5.795 | 1,672 | +0.22(+3.98%) |
Feb 16, 2023 | 5.570 | 5.800 | 5.300 | 5.573 | 9,299 | -0.23(-3.91%) |
Feb 15, 2023 | 5.660 | 5.999 | 5.561 | 5.800 | 2,410 | +0.20(+3.53%) |
Feb 14, 2023 | 5.999 | 5.999 | 5.600 | 5.602 | 1,874 | -0.16(-2.71%) |
Feb 13, 2023 | 6.000 | 6.000 | 5.560 | 5.758 | 2,756 | -0.14(-2.39%) |
Feb 10, 2023 | 5.900 | 6.101 | 5.701 | 5.899 | 5,225 | -0.40(-6.37%) |
Feb 09, 2023 | 6.378 | 6.500 | 5.928 | 6.300 | 2,938 | -0.04(-0.63%) |
Feb 08, 2023 | 6.405 | 6.824 | 6.135 | 6.340 | 5,064 | +0.24(+3.92%) |
Feb 07, 2023 | 5.674 | 6.398 | 5.500 | 6.101 | 6,303 | +0.18(+3.09%) |
Feb 06, 2023 | 7.060 | 7.061 | 5.199 | 5.918 | 16,937 | -1.14(-16.18%) |
Feb 03, 2023 | 7.200 | 7.200 | 6.700 | 7.060 | 7,903 | -0.23(-3.16%) |
Feb 02, 2023 | 7.000 | 7.500 | 7.000 | 7.290 | 13,965 | +0.14(+1.96%) |