Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.796 | 4.834 | 4.739 | 4.786 | 9,483,337 | -0.02(-0.39%) |
Apr 27, 2023 | 4.748 | 4.815 | 4.673 | 4.805 | 10,129,592 | +0.07(+1.40%) |
Apr 26, 2023 | 4.815 | 4.843 | 4.739 | 4.739 | 11,378,242 | -0.02(-0.40%) |
Apr 25, 2023 | 4.720 | 4.777 | 4.654 | 4.758 | 10,987,310 | +0.00(+0.00%) |
Apr 24, 2023 | 4.701 | 4.767 | 4.663 | 4.758 | 10,970,910 | +0.06(+1.21%) |
Apr 21, 2023 | 4.758 | 4.777 | 4.654 | 4.701 | 15,001,688 | -0.11(-2.36%) |
Apr 20, 2023 | 4.815 | 4.857 | 4.796 | 4.815 | 12,945,948 | +0.03(+0.59%) |
Apr 19, 2023 | 4.786 | 4.867 | 4.777 | 4.786 | 11,285,826 | -0.12(-2.51%) |
Apr 18, 2023 | 4.928 | 5.033 | 4.891 | 4.909 | 10,812,868 | +0.02(+0.39%) |
Apr 17, 2023 | 5.004 | 5.023 | 4.881 | 4.891 | 13,722,793 | -0.17(-3.37%) |
Apr 14, 2023 | 4.938 | 5.080 | 4.891 | 5.061 | 21,590,876 | +0.02(+0.38%) |
Apr 13, 2023 | 4.976 | 5.071 | 4.966 | 5.042 | 20,322,046 | +0.15(+3.10%) |
Apr 12, 2023 | 4.976 | 5.014 | 4.853 | 4.891 | 14,259,395 | +0.02(+0.39%) |
Apr 11, 2023 | 4.815 | 4.909 | 4.777 | 4.872 | 15,274,355 | +0.15(+3.21%) |
Apr 10, 2023 | 4.692 | 4.739 | 4.635 | 4.720 | 10,727,551 | -0.06(-1.19%) |
Apr 06, 2023 | 4.720 | 4.786 | 4.673 | 4.777 | 12,764,728 | -0.01(-0.20%) |
Apr 05, 2023 | 4.834 | 4.843 | 4.654 | 4.786 | 17,741,690 | -0.02(-0.39%) |
Apr 04, 2023 | 4.521 | 4.834 | 4.497 | 4.805 | 25,418,764 | +0.29(+6.51%) |
Apr 03, 2023 | 4.483 | 4.597 | 4.418 | 4.511 | 17,399,772 | +0.05(+1.06%) |
Mar 31, 2023 | 4.511 | 4.540 | 4.426 | 4.464 | 14,513,633 | -0.04(-0.84%) |
Mar 30, 2023 | 4.502 | 4.511 | 4.421 | 4.502 | 15,780,374 | +0.03(+0.64%) |
Mar 29, 2023 | 4.322 | 4.521 | 4.312 | 4.474 | 24,380,762 | +0.12(+2.83%) |
Mar 28, 2023 | 4.189 | 4.369 | 4.137 | 4.350 | 25,976,100 | +0.16(+3.85%) |
Mar 27, 2023 | 4.009 | 4.199 | 4.000 | 4.189 | 18,024,794 | +0.06(+1.38%) |
Mar 24, 2023 | 4.066 | 4.170 | 4.019 | 4.132 | 14,259,477 | +0.09(+2.11%) |
Mar 23, 2023 | 4.028 | 4.075 | 3.962 | 4.047 | 14,672,704 | +0.08(+1.91%) |
Mar 22, 2023 | 3.933 | 4.028 | 3.876 | 3.971 | 20,233,194 | +0.04(+0.96%) |
Mar 21, 2023 | 3.981 | 3.990 | 3.876 | 3.933 | 18,323,838 | -0.11(-2.81%) |
Mar 20, 2023 | 3.952 | 4.056 | 3.905 | 4.047 | 23,434,984 | +0.13(+3.39%) |
Mar 17, 2023 | 3.687 | 3.933 | 3.639 | 3.914 | 42,831,440 | +0.28(+7.83%) |
Mar 16, 2023 | 3.630 | 3.639 | 3.507 | 3.630 | 20,689,682 | +0.01(+0.26%) |
Mar 15, 2023 | 3.677 | 3.720 | 3.545 | 3.621 | 18,499,914 | +0.00(+0.00%) |
Mar 14, 2023 | 3.602 | 3.630 | 3.535 | 3.621 | 11,863,202 | +0.03(+0.79%) |
Mar 13, 2023 | 3.497 | 3.639 | 3.459 | 3.592 | 33,358,508 | +0.27(+8.29%) |
Mar 10, 2023 | 3.308 | 3.448 | 3.298 | 3.317 | 16,189,403 | +0.08(+2.34%) |
Mar 09, 2023 | 3.308 | 3.336 | 3.222 | 3.241 | 7,576,130 | -0.04(-1.16%) |
Mar 08, 2023 | 3.336 | 3.374 | 3.260 | 3.279 | 10,679,371 | -0.03(-0.86%) |
Mar 07, 2023 | 3.431 | 3.440 | 3.284 | 3.308 | 15,376,152 | -0.10(-3.02%) |
Mar 06, 2023 | 3.457 | 3.490 | 3.392 | 3.411 | 9,667,168 | -0.07(-2.13%) |
Mar 03, 2023 | 3.513 | 3.522 | 3.457 | 3.485 | 9,145,332 | +0.02(+0.54%) |
Mar 02, 2023 | 3.448 | 3.476 | 3.425 | 3.466 | 12,111,053 | -0.02(-0.53%) |
Mar 01, 2023 | 3.466 | 3.532 | 3.429 | 3.485 | 14,850,138 | +0.08(+2.46%) |
Feb 28, 2023 | 3.383 | 3.448 | 3.355 | 3.401 | 12,136,949 | +0.03(+0.83%) |
Feb 27, 2023 | 3.383 | 3.420 | 3.364 | 3.374 | 11,068,283 | +0.01(+0.28%) |
Feb 24, 2023 | 3.355 | 3.383 | 3.318 | 3.364 | 15,272,616 | -0.05(-1.36%) |
Feb 23, 2023 | 3.457 | 3.471 | 3.374 | 3.411 | 16,958,392 | -0.03(-0.81%) |
Feb 22, 2023 | 3.494 | 3.518 | 3.402 | 3.439 | 22,097,002 | -0.08(-2.37%) |
Feb 21, 2023 | 3.550 | 3.615 | 3.513 | 3.522 | 14,275,043 | -0.07(-1.81%) |
Feb 17, 2023 | 3.615 | 3.615 | 3.494 | 3.587 | 21,821,498 | -0.07(-1.78%) |
Feb 16, 2023 | 3.690 | 3.695 | 3.504 | 3.652 | 25,630,754 | +0.00(+0.00%) |
Feb 15, 2023 | 3.782 | 3.782 | 3.624 | 3.652 | 19,247,892 | -0.20(-5.30%) |
Feb 14, 2023 | 3.866 | 3.913 | 3.792 | 3.857 | 12,439,141 | -0.03(-0.72%) |
Feb 13, 2023 | 3.885 | 3.922 | 3.829 | 3.885 | 10,699,453 | -0.01(-0.24%) |
Feb 10, 2023 | 3.959 | 3.978 | 3.848 | 3.894 | 15,596,823 | -0.06(-1.41%) |
Feb 09, 2023 | 4.089 | 4.108 | 3.931 | 3.950 | 11,915,214 | -0.07(-1.85%) |
Feb 08, 2023 | 4.098 | 4.108 | 4.015 | 4.024 | 10,045,242 | -0.05(-1.14%) |
Feb 07, 2023 | 4.071 | 4.126 | 4.006 | 4.071 | 10,893,563 | +0.03(+0.69%) |
Feb 06, 2023 | 4.061 | 4.098 | 4.010 | 4.043 | 15,247,984 | -0.03(-0.68%) |
Feb 03, 2023 | 4.136 | 4.173 | 4.043 | 4.071 | 19,335,486 | -0.20(-4.78%) |
Feb 02, 2023 | 4.433 | 4.461 | 4.238 | 4.275 | 14,457,664 | -0.13(-2.95%) |