Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.041 | 5.126 | 4.998 | 5.107 | 516,019 | +0.04(+0.74%) |
Apr 27, 2023 | 4.994 | 5.079 | 4.994 | 5.069 | 818,096 | +0.10(+2.09%) |
Apr 26, 2023 | 5.022 | 5.031 | 4.927 | 4.965 | 1,300,949 | -0.06(-1.13%) |
Apr 25, 2023 | 4.956 | 5.050 | 4.918 | 5.022 | 772,100 | +0.11(+2.33%) |
Apr 24, 2023 | 4.861 | 4.945 | 4.852 | 4.908 | 985,420 | -0.01(-0.19%) |
Apr 21, 2023 | 4.935 | 4.982 | 4.875 | 4.917 | 405,711 | -0.05(-0.94%) |
Apr 20, 2023 | 4.917 | 4.982 | 4.906 | 4.963 | 847,964 | +0.05(+0.95%) |
Apr 19, 2023 | 4.991 | 4.991 | 4.917 | 4.917 | 617,182 | -0.13(-2.58%) |
Apr 18, 2023 | 5.103 | 5.131 | 5.010 | 5.047 | 727,640 | -0.12(-2.34%) |
Apr 17, 2023 | 5.224 | 5.224 | 5.103 | 5.168 | 631,949 | -0.07(-1.42%) |
Apr 14, 2023 | 5.158 | 5.265 | 5.135 | 5.242 | 809,209 | +0.03(+0.53%) |
Apr 13, 2023 | 5.158 | 5.279 | 5.149 | 5.214 | 897,292 | +0.04(+0.72%) |
Apr 12, 2023 | 5.112 | 5.247 | 5.112 | 5.177 | 1,040,339 | +0.07(+1.46%) |
Apr 11, 2023 | 4.991 | 5.103 | 4.982 | 5.103 | 1,161,179 | +0.25(+5.17%) |
Apr 10, 2023 | 4.787 | 4.861 | 4.777 | 4.852 | 798,755 | +0.03(+0.58%) |
Apr 06, 2023 | 4.852 | 4.852 | 4.787 | 4.824 | 574,456 | -0.02(-0.38%) |
Apr 05, 2023 | 4.861 | 4.945 | 4.833 | 4.842 | 753,597 | -0.04(-0.76%) |
Apr 04, 2023 | 4.889 | 4.926 | 4.847 | 4.880 | 611,432 | +0.03(+0.57%) |
Apr 03, 2023 | 4.880 | 4.912 | 4.824 | 4.852 | 723,881 | -0.08(-1.69%) |
Mar 31, 2023 | 4.926 | 4.973 | 4.880 | 4.935 | 833,349 | +0.01(+0.19%) |
Mar 30, 2023 | 4.842 | 4.926 | 4.777 | 4.926 | 812,235 | +0.20(+4.13%) |
Mar 29, 2023 | 4.712 | 4.759 | 4.638 | 4.731 | 1,241,134 | +0.03(+0.59%) |
Mar 28, 2023 | 4.722 | 4.782 | 4.689 | 4.703 | 1,213,030 | +0.02(+0.40%) |
Mar 27, 2023 | 4.629 | 4.712 | 4.624 | 4.684 | 1,214,068 | +0.08(+1.82%) |
Mar 24, 2023 | 4.452 | 4.601 | 4.424 | 4.601 | 916,332 | +0.12(+2.70%) |
Mar 23, 2023 | 4.610 | 4.652 | 4.424 | 4.480 | 2,278,250 | -0.10(-2.23%) |
Mar 22, 2023 | 4.629 | 4.698 | 4.573 | 4.582 | 1,102,543 | -0.05(-1.00%) |
Mar 21, 2023 | 4.601 | 4.689 | 4.601 | 4.629 | 1,198,630 | +0.13(+2.89%) |
Mar 20, 2023 | 4.610 | 4.610 | 4.489 | 4.499 | 1,998,590 | -0.03(-0.62%) |
Mar 17, 2023 | 4.629 | 4.657 | 4.499 | 4.526 | 13,765,854 | -0.21(-4.51%) |
Mar 16, 2023 | 4.647 | 4.803 | 4.554 | 4.740 | 2,943,307 | +0.08(+1.80%) |
Mar 15, 2023 | 4.619 | 4.657 | 4.471 | 4.657 | 3,138,457 | -0.02(-0.40%) |
Mar 14, 2023 | 4.684 | 4.745 | 4.624 | 4.675 | 2,970,244 | +0.07(+1.41%) |
Mar 13, 2023 | 4.647 | 4.712 | 4.601 | 4.610 | 3,428,319 | -0.15(-3.13%) |
Mar 10, 2023 | 4.824 | 4.889 | 4.736 | 4.759 | 1,498,402 | -0.17(-3.40%) |
Mar 09, 2023 | 5.019 | 5.048 | 4.908 | 4.926 | 1,259,373 | -0.12(-2.39%) |
Mar 08, 2023 | 5.019 | 5.117 | 5.000 | 5.047 | 1,259,588 | +0.12(+2.45%) |
Mar 07, 2023 | 4.898 | 4.935 | 4.791 | 4.926 | 1,413,166 | +0.00(+0.00%) |
Mar 06, 2023 | 4.842 | 4.945 | 4.796 | 4.926 | 1,899,083 | +0.08(+1.73%) |
Mar 03, 2023 | 4.852 | 4.880 | 4.824 | 4.842 | 1,048,153 | -0.03(-0.57%) |
Mar 02, 2023 | 4.926 | 4.940 | 4.861 | 4.870 | 716,064 | -0.18(-3.50%) |
Mar 01, 2023 | 5.028 | 5.047 | 4.945 | 5.047 | 1,003,496 | -0.03(-0.55%) |
Feb 28, 2023 | 5.177 | 5.177 | 5.056 | 5.075 | 925,330 | -0.08(-1.62%) |
Feb 27, 2023 | 5.298 | 5.307 | 5.135 | 5.158 | 1,360,261 | -0.10(-1.94%) |
Feb 24, 2023 | 5.298 | 5.298 | 5.196 | 5.261 | 1,141,339 | -0.24(-4.39%) |
Feb 23, 2023 | 5.456 | 5.516 | 5.382 | 5.502 | 3,172,939 | +0.20(+3.68%) |
Feb 22, 2023 | 5.316 | 5.372 | 5.242 | 5.307 | 1,964,710 | -0.01(-0.17%) |
Feb 21, 2023 | 5.400 | 5.400 | 5.270 | 5.316 | 1,208,878 | -0.09(-1.72%) |
Feb 17, 2023 | 5.344 | 5.465 | 5.301 | 5.409 | 1,725,591 | +0.07(+1.22%) |
Feb 16, 2023 | 5.205 | 5.354 | 5.177 | 5.344 | 1,716,043 | +0.00(+0.00%) |
Feb 15, 2023 | 5.214 | 5.354 | 5.089 | 5.344 | 2,727,348 | +0.07(+1.23%) |
Feb 14, 2023 | 5.121 | 5.279 | 5.066 | 5.279 | 3,753,149 | +0.09(+1.79%) |
Feb 13, 2023 | 5.103 | 5.196 | 5.084 | 5.186 | 1,034,017 | +0.07(+1.27%) |
Feb 10, 2023 | 5.010 | 5.121 | 5.010 | 5.121 | 1,835,819 | +0.11(+2.23%) |
Feb 09, 2023 | 5.177 | 5.177 | 5.010 | 5.010 | 1,317,430 | -0.17(-3.23%) |
Feb 08, 2023 | 4.945 | 5.177 | 4.898 | 5.177 | 2,342,450 | +0.26(+5.29%) |
Feb 07, 2023 | 4.973 | 5.019 | 4.880 | 4.917 | 1,893,115 | -0.05(-0.94%) |
Feb 06, 2023 | 4.833 | 4.963 | 4.815 | 4.963 | 1,454,662 | +0.07(+1.52%) |
Feb 03, 2023 | 4.908 | 4.935 | 4.847 | 4.889 | 1,793,255 | -0.11(-2.23%) |
Feb 02, 2023 | 5.168 | 5.177 | 4.982 | 5.000 | 2,981,444 | +0.01(+0.19%) |