Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.158 | 5.261 | 5.158 | 5.232 | 10,061 | -0.02(-0.37%) |
Apr 27, 2023 | 5.175 | 5.302 | 5.112 | 5.251 | 17,568 | +0.15(+2.99%) |
Apr 26, 2023 | 4.938 | 5.260 | 4.938 | 5.099 | 13,822 | +0.14(+2.74%) |
Apr 25, 2023 | 4.971 | 5.010 | 4.963 | 4.963 | 5,659 | -0.06(-1.18%) |
Apr 24, 2023 | 5.039 | 5.039 | 4.897 | 5.022 | 16,080 | +0.03(+0.68%) |
Apr 21, 2023 | 5.022 | 5.048 | 4.879 | 4.988 | 17,356 | +0.00(+0.00%) |
Apr 20, 2023 | 5.056 | 5.073 | 4.810 | 4.988 | 9,723 | -0.08(-1.67%) |
Apr 19, 2023 | 4.717 | 5.073 | 4.717 | 5.073 | 11,436 | +0.28(+5.84%) |
Apr 18, 2023 | 4.751 | 4.793 | 4.666 | 4.793 | 10,271 | +0.03(+0.53%) |
Apr 17, 2023 | 4.658 | 4.821 | 4.658 | 4.768 | 3,334 | +0.11(+2.37%) |
Apr 14, 2023 | 4.683 | 4.708 | 4.582 | 4.658 | 11,763 | -0.03(-0.72%) |
Apr 13, 2023 | 4.751 | 4.819 | 4.691 | 4.691 | 11,655 | -0.02(-0.36%) |
Apr 12, 2023 | 4.776 | 4.870 | 4.675 | 4.708 | 9,975 | -0.07(-1.42%) |
Apr 11, 2023 | 4.751 | 4.861 | 4.617 | 4.776 | 7,979 | -0.03(-0.53%) |
Apr 10, 2023 | 4.479 | 4.802 | 4.471 | 4.802 | 20,909 | +0.35(+7.81%) |
Apr 06, 2023 | 4.318 | 4.496 | 4.318 | 4.454 | 10,399 | +0.05(+1.16%) |
Apr 05, 2023 | 4.301 | 4.412 | 4.216 | 4.403 | 9,758 | +0.10(+2.37%) |
Apr 04, 2023 | 4.293 | 4.301 | 4.259 | 4.301 | 10,793 | +0.04(+1.00%) |
Apr 03, 2023 | 4.191 | 4.310 | 4.191 | 4.259 | 23,335 | +0.07(+1.62%) |
Mar 31, 2023 | 4.199 | 4.242 | 4.157 | 4.191 | 6,215 | +0.03(+0.82%) |
Mar 30, 2023 | 4.174 | 4.225 | 4.140 | 4.157 | 4,477 | +0.01(+0.20%) |
Mar 29, 2023 | 4.132 | 4.242 | 4.123 | 4.149 | 8,373 | +0.03(+0.82%) |
Mar 28, 2023 | 4.157 | 4.174 | 4.115 | 4.115 | 9,764 | -0.06(-1.42%) |
Mar 27, 2023 | 3.953 | 4.242 | 3.911 | 4.174 | 33,369 | +0.27(+6.96%) |
Mar 24, 2023 | 3.877 | 4.258 | 3.877 | 3.903 | 14,125 | +0.03(+0.66%) |
Mar 23, 2023 | 4.259 | 4.259 | 3.818 | 3.877 | 24,399 | -0.38(-8.96%) |
Mar 22, 2023 | 4.310 | 4.528 | 4.253 | 4.259 | 8,012 | -0.06(-1.38%) |
Mar 21, 2023 | 4.378 | 4.378 | 4.269 | 4.318 | 35,263 | -0.02(-0.39%) |
Mar 20, 2023 | 4.361 | 4.403 | 4.310 | 4.335 | 17,507 | +0.03(+0.59%) |
Mar 17, 2023 | 4.454 | 4.454 | 4.276 | 4.310 | 11,075 | -0.13(-2.87%) |
Mar 16, 2023 | 4.276 | 4.564 | 4.242 | 4.437 | 12,914 | +0.13(+2.95%) |
Mar 15, 2023 | 4.412 | 4.559 | 4.293 | 4.310 | 14,777 | -0.13(-2.87%) |
Mar 14, 2023 | 4.395 | 4.496 | 4.395 | 4.437 | 17,982 | +0.15(+3.56%) |
Mar 13, 2023 | 4.327 | 4.511 | 4.250 | 4.284 | 34,473 | -0.13(-2.88%) |
Mar 10, 2023 | 4.581 | 4.581 | 4.412 | 4.412 | 13,732 | -0.16(-3.53%) |
Mar 09, 2023 | 4.700 | 4.809 | 4.412 | 4.573 | 19,263 | -0.19(-3.92%) |
Mar 08, 2023 | 4.793 | 4.793 | 4.675 | 4.759 | 4,971 | +0.00(+0.00%) |
Mar 07, 2023 | 4.658 | 4.785 | 4.651 | 4.759 | 35,031 | +0.18(+3.89%) |
Mar 06, 2023 | 4.793 | 4.876 | 4.505 | 4.581 | 14,928 | -0.19(-3.91%) |
Mar 03, 2023 | 4.666 | 4.827 | 4.654 | 4.768 | 30,077 | +0.20(+4.27%) |
Mar 02, 2023 | 4.488 | 4.582 | 4.454 | 4.573 | 9,705 | +0.08(+1.89%) |
Mar 01, 2023 | 4.327 | 4.607 | 4.327 | 4.488 | 23,969 | +0.17(+3.93%) |
Feb 28, 2023 | 4.488 | 4.654 | 4.318 | 4.318 | 8,359 | -0.11(-2.49%) |
Feb 27, 2023 | 4.530 | 4.708 | 4.247 | 4.428 | 47,384 | -0.28(-5.95%) |
Feb 24, 2023 | 4.836 | 4.887 | 4.683 | 4.708 | 27,939 | -0.16(-3.31%) |
Feb 23, 2023 | 4.412 | 4.895 | 4.378 | 4.870 | 30,839 | +0.53(+12.11%) |
Feb 22, 2023 | 4.479 | 4.540 | 4.166 | 4.344 | 89,985 | -0.16(-3.58%) |
Feb 21, 2023 | 4.921 | 4.971 | 4.496 | 4.505 | 87,772 | -0.42(-8.45%) |
Feb 17, 2023 | 5.574 | 5.574 | 4.921 | 4.921 | 191,663 | -0.76(-13.30%) |
Feb 16, 2023 | 5.684 | 5.684 | 5.511 | 5.676 | 127,133 | -0.06(-1.01%) |
Feb 15, 2023 | 5.478 | 5.803 | 5.437 | 5.733 | 225,903 | +0.26(+4.66%) |
Feb 14, 2023 | 5.115 | 5.671 | 4.984 | 5.478 | 238,869 | +0.49(+9.74%) |
Feb 13, 2023 | 4.580 | 5.008 | 4.531 | 4.992 | 102,130 | +0.51(+11.29%) |
Feb 10, 2023 | 4.473 | 4.539 | 4.424 | 4.485 | 47,603 | +0.05(+1.02%) |
Feb 09, 2023 | 4.366 | 4.651 | 4.316 | 4.440 | 72,397 | +0.12(+2.86%) |
Feb 08, 2023 | 4.053 | 4.333 | 4.036 | 4.316 | 103,571 | +0.40(+10.08%) |
Feb 07, 2023 | 3.995 | 4.015 | 3.913 | 3.921 | 24,099 | -0.07(-1.65%) |
Feb 06, 2023 | 3.995 | 4.053 | 3.954 | 3.987 | 39,490 | +0.04(+1.04%) |
Feb 03, 2023 | 3.954 | 4.044 | 3.946 | 3.946 | 40,625 | +0.01(+0.21%) |
Feb 02, 2023 | 3.938 | 4.049 | 3.839 | 3.938 | 53,934 | +0.07(+1.92%) |