Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.787 | 4.825 | 4.730 | 4.777 | 9,501,155 | -0.02(-0.39%) |
Apr 27, 2023 | 4.739 | 4.806 | 4.664 | 4.796 | 10,148,625 | +0.07(+1.40%) |
Apr 26, 2023 | 4.806 | 4.834 | 4.730 | 4.730 | 11,399,621 | -0.02(-0.40%) |
Apr 25, 2023 | 4.711 | 4.768 | 4.645 | 4.749 | 11,007,954 | +0.00(+0.00%) |
Apr 24, 2023 | 4.692 | 4.758 | 4.654 | 4.749 | 10,991,523 | +0.06(+1.21%) |
Apr 21, 2023 | 4.749 | 4.768 | 4.645 | 4.692 | 15,029,875 | -0.11(-2.36%) |
Apr 20, 2023 | 4.806 | 4.848 | 4.787 | 4.806 | 12,970,273 | +0.03(+0.59%) |
Apr 19, 2023 | 4.777 | 4.858 | 4.768 | 4.777 | 11,307,031 | -0.12(-2.51%) |
Apr 18, 2023 | 4.919 | 5.023 | 4.886 | 4.900 | 10,833,185 | +0.02(+0.39%) |
Apr 17, 2023 | 4.995 | 5.014 | 4.872 | 4.881 | 13,748,577 | -0.17(-3.37%) |
Apr 14, 2023 | 4.929 | 5.071 | 4.881 | 5.052 | 21,631,444 | +0.02(+0.38%) |
Apr 13, 2023 | 4.967 | 5.061 | 4.957 | 5.033 | 20,360,230 | +0.15(+3.10%) |
Apr 12, 2023 | 4.967 | 5.004 | 4.844 | 4.881 | 14,286,187 | +0.02(+0.39%) |
Apr 11, 2023 | 4.806 | 4.900 | 4.768 | 4.862 | 15,303,054 | +0.15(+3.21%) |
Apr 10, 2023 | 4.683 | 4.730 | 4.626 | 4.711 | 10,747,707 | -0.06(-1.19%) |
Apr 06, 2023 | 4.711 | 4.777 | 4.664 | 4.768 | 12,788,712 | -0.01(-0.20%) |
Apr 05, 2023 | 4.825 | 4.834 | 4.645 | 4.777 | 17,775,026 | -0.02(-0.39%) |
Apr 04, 2023 | 4.512 | 4.825 | 4.489 | 4.796 | 25,466,524 | +0.29(+6.51%) |
Apr 03, 2023 | 4.475 | 4.588 | 4.409 | 4.503 | 17,432,466 | +0.05(+1.06%) |
Mar 31, 2023 | 4.503 | 4.531 | 4.418 | 4.456 | 14,540,903 | -0.04(-0.84%) |
Mar 30, 2023 | 4.494 | 4.503 | 4.413 | 4.494 | 15,810,024 | +0.03(+0.64%) |
Mar 29, 2023 | 4.314 | 4.512 | 4.304 | 4.465 | 24,426,570 | +0.12(+2.83%) |
Mar 28, 2023 | 4.181 | 4.361 | 4.129 | 4.342 | 26,024,906 | +0.16(+3.85%) |
Mar 27, 2023 | 4.002 | 4.191 | 3.992 | 4.181 | 18,058,662 | +0.06(+1.38%) |
Mar 24, 2023 | 4.058 | 4.162 | 4.011 | 4.125 | 14,286,270 | +0.09(+2.11%) |
Mar 23, 2023 | 4.021 | 4.068 | 3.954 | 4.039 | 14,700,273 | +0.08(+1.91%) |
Mar 22, 2023 | 3.926 | 4.021 | 3.869 | 3.964 | 20,271,212 | +0.04(+0.96%) |
Mar 21, 2023 | 3.973 | 3.983 | 3.869 | 3.926 | 18,358,268 | -0.11(-2.81%) |
Mar 20, 2023 | 3.945 | 4.049 | 3.898 | 4.039 | 23,479,016 | +0.13(+3.39%) |
Mar 17, 2023 | 3.680 | 3.926 | 3.633 | 3.907 | 42,911,916 | +0.28(+7.83%) |
Mar 16, 2023 | 3.623 | 3.633 | 3.500 | 3.623 | 20,728,556 | +0.01(+0.26%) |
Mar 15, 2023 | 3.670 | 3.713 | 3.538 | 3.614 | 18,534,674 | +0.00(+0.00%) |
Mar 14, 2023 | 3.595 | 3.623 | 3.529 | 3.614 | 11,885,492 | +0.03(+0.79%) |
Mar 13, 2023 | 3.491 | 3.633 | 3.453 | 3.585 | 33,421,186 | +0.27(+8.29%) |
Mar 10, 2023 | 3.302 | 3.441 | 3.292 | 3.311 | 16,219,822 | +0.08(+2.34%) |
Mar 09, 2023 | 3.302 | 3.330 | 3.216 | 3.235 | 7,590,365 | -0.04(-1.16%) |
Mar 08, 2023 | 3.330 | 3.368 | 3.254 | 3.273 | 10,699,437 | -0.03(-0.86%) |
Mar 07, 2023 | 3.425 | 3.434 | 3.278 | 3.302 | 15,405,043 | -0.10(-3.02%) |
Mar 06, 2023 | 3.451 | 3.483 | 3.386 | 3.404 | 9,685,333 | -0.07(-2.13%) |
Mar 03, 2023 | 3.506 | 3.516 | 3.451 | 3.479 | 9,162,516 | +0.02(+0.54%) |
Mar 02, 2023 | 3.441 | 3.469 | 3.418 | 3.460 | 12,133,809 | -0.02(-0.53%) |
Mar 01, 2023 | 3.460 | 3.525 | 3.423 | 3.479 | 14,878,041 | +0.08(+2.46%) |
Feb 28, 2023 | 3.377 | 3.441 | 3.349 | 3.395 | 12,159,755 | +0.03(+0.83%) |
Feb 27, 2023 | 3.377 | 3.414 | 3.358 | 3.367 | 11,089,080 | +0.01(+0.28%) |
Feb 24, 2023 | 3.349 | 3.377 | 3.312 | 3.358 | 15,301,313 | -0.05(-1.36%) |
Feb 23, 2023 | 3.451 | 3.465 | 3.367 | 3.404 | 16,990,258 | -0.03(-0.81%) |
Feb 22, 2023 | 3.488 | 3.511 | 3.396 | 3.432 | 22,138,522 | -0.08(-2.37%) |
Feb 21, 2023 | 3.543 | 3.608 | 3.506 | 3.516 | 14,301,866 | -0.06(-1.81%) |
Feb 17, 2023 | 3.608 | 3.608 | 3.488 | 3.581 | 21,862,500 | -0.06(-1.78%) |
Feb 16, 2023 | 3.683 | 3.688 | 3.497 | 3.646 | 25,678,914 | +0.00(+0.00%) |
Feb 15, 2023 | 3.775 | 3.775 | 3.618 | 3.646 | 19,284,058 | -0.20(-5.30%) |
Feb 14, 2023 | 3.859 | 3.905 | 3.785 | 3.850 | 12,462,514 | -0.03(-0.72%) |
Feb 13, 2023 | 3.877 | 3.915 | 3.822 | 3.877 | 10,719,557 | -0.01(-0.24%) |
Feb 10, 2023 | 3.952 | 3.970 | 3.840 | 3.887 | 15,626,129 | -0.06(-1.41%) |
Feb 09, 2023 | 4.081 | 4.100 | 3.924 | 3.942 | 11,937,603 | -0.07(-1.85%) |
Feb 08, 2023 | 4.091 | 4.100 | 4.007 | 4.017 | 10,064,116 | -0.05(-1.14%) |
Feb 07, 2023 | 4.063 | 4.119 | 3.998 | 4.063 | 10,914,032 | +0.03(+0.69%) |
Feb 06, 2023 | 4.054 | 4.091 | 4.003 | 4.035 | 15,276,635 | -0.03(-0.68%) |
Feb 03, 2023 | 4.128 | 4.165 | 4.035 | 4.063 | 19,371,816 | -0.20(-4.78%) |
Feb 02, 2023 | 4.425 | 4.453 | 4.230 | 4.267 | 14,484,830 | -0.13(-2.95%) |