Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.132 | 4.257 | 4.132 | 4.248 | 25,892 | +0.12(+2.80%) |
Apr 27, 2023 | 4.097 | 4.194 | 4.097 | 4.132 | 35,552 | +0.04(+0.87%) |
Apr 26, 2023 | 4.168 | 4.168 | 4.056 | 4.097 | 46,339 | +0.00(+0.00%) |
Apr 25, 2023 | 4.159 | 4.159 | 4.070 | 4.097 | 244,390 | -0.06(-1.50%) |
Apr 24, 2023 | 4.292 | 4.292 | 4.159 | 4.159 | 98,312 | -0.15(-3.51%) |
Apr 21, 2023 | 4.284 | 4.355 | 4.275 | 4.310 | 20,427 | +0.03(+0.62%) |
Apr 20, 2023 | 4.337 | 4.399 | 4.266 | 4.284 | 52,747 | +0.01(+0.21%) |
Apr 19, 2023 | 4.453 | 4.453 | 4.257 | 4.275 | 51,002 | -0.22(-4.95%) |
Apr 18, 2023 | 4.569 | 4.569 | 4.453 | 4.497 | 45,804 | -0.06(-1.37%) |
Apr 17, 2023 | 4.506 | 4.577 | 4.506 | 4.560 | 30,353 | +0.05(+1.19%) |
Apr 14, 2023 | 4.408 | 4.515 | 4.408 | 4.506 | 45,870 | +0.06(+1.40%) |
Apr 13, 2023 | 4.453 | 4.488 | 4.408 | 4.444 | 44,759 | +0.00(+0.00%) |
Apr 12, 2023 | 4.524 | 4.604 | 4.435 | 4.444 | 157,081 | +0.06(+1.42%) |
Apr 11, 2023 | 4.346 | 4.453 | 4.337 | 4.381 | 84,132 | +0.12(+2.71%) |
Apr 10, 2023 | 4.239 | 4.284 | 4.177 | 4.266 | 54,620 | -0.03(-0.62%) |
Apr 06, 2023 | 4.141 | 4.292 | 4.128 | 4.292 | 40,521 | +0.14(+3.43%) |
Apr 05, 2023 | 4.364 | 4.364 | 4.101 | 4.150 | 88,061 | -0.29(-6.61%) |
Apr 04, 2023 | 4.292 | 4.444 | 4.212 | 4.444 | 71,043 | +0.20(+4.61%) |
Apr 03, 2023 | 4.284 | 4.284 | 4.222 | 4.248 | 27,366 | -0.04(-0.83%) |
Mar 31, 2023 | 4.346 | 4.346 | 4.257 | 4.284 | 41,958 | +0.00(+0.00%) |
Mar 30, 2023 | 4.399 | 4.399 | 4.248 | 4.284 | 52,659 | -0.03(-0.62%) |
Mar 29, 2023 | 4.453 | 4.453 | 4.275 | 4.310 | 33,114 | -0.17(-3.78%) |
Mar 28, 2023 | 4.346 | 4.479 | 4.319 | 4.479 | 44,197 | +0.18(+4.14%) |
Mar 27, 2023 | 4.203 | 4.301 | 4.186 | 4.301 | 43,340 | +0.17(+4.09%) |
Mar 24, 2023 | 4.079 | 4.194 | 4.065 | 4.132 | 100,460 | +0.05(+1.31%) |
Mar 23, 2023 | 4.186 | 4.212 | 4.025 | 4.079 | 70,726 | -0.11(-2.55%) |
Mar 22, 2023 | 4.292 | 4.292 | 4.168 | 4.186 | 40,351 | -0.11(-2.49%) |
Mar 21, 2023 | 4.257 | 4.292 | 4.203 | 4.292 | 46,702 | +0.09(+2.12%) |
Mar 20, 2023 | 4.186 | 4.221 | 4.141 | 4.203 | 51,252 | +0.04(+1.07%) |
Mar 17, 2023 | 4.203 | 4.203 | 4.159 | 4.159 | 61,566 | -0.12(-2.71%) |
Mar 16, 2023 | 4.248 | 4.301 | 4.162 | 4.275 | 47,621 | +0.03(+0.63%) |
Mar 15, 2023 | 4.230 | 4.264 | 4.150 | 4.248 | 93,378 | -0.06(-1.45%) |
Mar 14, 2023 | 4.390 | 4.390 | 4.266 | 4.310 | 99,943 | -0.05(-1.22%) |
Mar 13, 2023 | 4.453 | 4.453 | 4.344 | 4.364 | 121,190 | -0.12(-2.58%) |
Mar 10, 2023 | 4.560 | 4.560 | 4.453 | 4.479 | 62,489 | -0.05(-1.18%) |
Mar 09, 2023 | 4.595 | 4.631 | 4.533 | 4.533 | 30,379 | -0.06(-1.35%) |
Mar 08, 2023 | 4.622 | 4.658 | 4.574 | 4.595 | 35,172 | -0.02(-0.39%) |
Mar 07, 2023 | 4.702 | 4.702 | 4.533 | 4.613 | 41,630 | -0.07(-1.52%) |
Mar 06, 2023 | 4.595 | 4.684 | 4.564 | 4.684 | 37,077 | +0.15(+3.34%) |
Mar 03, 2023 | 4.569 | 4.577 | 4.496 | 4.533 | 35,655 | +0.07(+1.60%) |
Mar 02, 2023 | 4.542 | 4.635 | 4.462 | 4.462 | 73,860 | -0.03(-0.60%) |
Mar 01, 2023 | 4.524 | 4.604 | 4.462 | 4.488 | 105,609 | +0.02(+0.40%) |
Feb 28, 2023 | 4.533 | 4.542 | 4.471 | 4.471 | 49,844 | -0.11(-2.33%) |
Feb 27, 2023 | 4.506 | 4.586 | 4.506 | 4.577 | 67,110 | +0.02(+0.39%) |
Feb 24, 2023 | 4.631 | 4.631 | 4.506 | 4.560 | 71,791 | -0.07(-1.54%) |
Feb 23, 2023 | 4.649 | 4.649 | 4.564 | 4.631 | 58,074 | +0.06(+1.36%) |
Feb 22, 2023 | 4.782 | 4.790 | 4.515 | 4.569 | 76,298 | -0.30(-6.22%) |
Feb 21, 2023 | 4.631 | 4.880 | 4.631 | 4.871 | 39,265 | +0.25(+5.39%) |
Feb 17, 2023 | 4.595 | 4.635 | 4.542 | 4.622 | 26,396 | +0.09(+1.96%) |
Feb 16, 2023 | 4.640 | 4.640 | 4.520 | 4.533 | 55,506 | -0.10(-2.12%) |
Feb 15, 2023 | 4.649 | 4.658 | 4.577 | 4.631 | 37,853 | +0.09(+1.96%) |
Feb 14, 2023 | 4.631 | 4.655 | 4.533 | 4.542 | 33,921 | -0.14(-3.04%) |
Feb 13, 2023 | 4.666 | 4.782 | 4.649 | 4.684 | 42,313 | +0.07(+1.54%) |
Feb 10, 2023 | 4.533 | 4.642 | 4.506 | 4.613 | 36,537 | +0.07(+1.57%) |
Feb 09, 2023 | 4.809 | 4.809 | 4.506 | 4.542 | 63,116 | -0.26(-5.38%) |
Feb 08, 2023 | 4.809 | 4.855 | 4.693 | 4.800 | 61,795 | -0.14(-2.88%) |
Feb 07, 2023 | 5.058 | 5.058 | 4.934 | 4.943 | 27,876 | -0.13(-2.56%) |
Feb 06, 2023 | 5.032 | 5.085 | 4.916 | 5.073 | 48,870 | -0.00(-0.07%) |
Feb 03, 2023 | 5.210 | 5.210 | 5.040 | 5.076 | 37,674 | -0.17(-3.23%) |
Feb 02, 2023 | 5.325 | 5.325 | 5.196 | 5.245 | 36,418 | +0.05(+1.03%) |