Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.191 | 4.370 | 4.171 | 4.340 | 3,139,461 | +0.15(+3.55%) |
Apr 27, 2023 | 4.211 | 4.290 | 4.141 | 4.191 | 2,652,874 | +0.03(+0.72%) |
Apr 26, 2023 | 4.290 | 4.340 | 4.111 | 4.161 | 2,356,643 | -0.14(-3.23%) |
Apr 25, 2023 | 4.469 | 4.469 | 4.290 | 4.300 | 2,452,888 | -0.24(-5.25%) |
Apr 24, 2023 | 4.439 | 4.568 | 4.399 | 4.538 | 1,841,369 | +0.10(+2.24%) |
Apr 21, 2023 | 4.529 | 4.548 | 4.389 | 4.439 | 2,547,518 | -0.10(-2.19%) |
Apr 20, 2023 | 4.598 | 4.608 | 4.449 | 4.538 | 2,353,720 | -0.17(-3.59%) |
Apr 19, 2023 | 4.767 | 4.767 | 4.598 | 4.707 | 2,112,596 | -0.14(-2.87%) |
Apr 18, 2023 | 4.866 | 4.886 | 4.737 | 4.846 | 2,240,146 | -0.03(-0.61%) |
Apr 17, 2023 | 5.134 | 5.139 | 4.836 | 4.876 | 2,611,326 | -0.22(-4.29%) |
Apr 14, 2023 | 5.224 | 5.283 | 4.995 | 5.095 | 2,596,910 | -0.16(-3.02%) |
Apr 13, 2023 | 5.105 | 5.323 | 5.090 | 5.253 | 2,023,790 | +0.16(+3.12%) |
Apr 12, 2023 | 5.124 | 5.169 | 5.055 | 5.095 | 1,358,576 | +0.00(+0.00%) |
Apr 11, 2023 | 5.075 | 5.124 | 4.970 | 5.095 | 1,804,816 | +0.07(+1.38%) |
Apr 10, 2023 | 5.065 | 5.184 | 5.005 | 5.025 | 2,019,095 | +0.00(+0.00%) |
Apr 06, 2023 | 5.194 | 5.263 | 5.025 | 5.025 | 2,182,454 | -0.26(-4.89%) |
Apr 05, 2023 | 5.323 | 5.422 | 5.184 | 5.283 | 1,985,547 | -0.13(-2.39%) |
Apr 04, 2023 | 5.492 | 5.492 | 5.253 | 5.412 | 3,167,671 | -0.03(-0.55%) |
Apr 03, 2023 | 5.462 | 5.601 | 5.303 | 5.442 | 4,751,226 | +0.40(+7.87%) |
Mar 31, 2023 | 5.065 | 5.085 | 4.975 | 5.045 | 1,321,074 | +0.07(+1.40%) |
Mar 30, 2023 | 5.105 | 5.134 | 4.946 | 4.975 | 1,526,971 | -0.09(-1.76%) |
Mar 29, 2023 | 5.105 | 5.124 | 5.005 | 5.065 | 2,292,362 | +0.08(+1.59%) |
Mar 28, 2023 | 4.926 | 5.075 | 4.896 | 4.985 | 1,857,647 | -0.02(-0.40%) |
Mar 27, 2023 | 4.956 | 5.025 | 4.742 | 5.005 | 2,470,346 | +0.22(+4.56%) |
Mar 24, 2023 | 4.618 | 4.846 | 4.578 | 4.787 | 1,526,586 | +0.04(+0.84%) |
Mar 23, 2023 | 4.975 | 5.105 | 4.702 | 4.747 | 2,994,815 | -0.15(-3.04%) |
Mar 22, 2023 | 4.995 | 5.154 | 4.896 | 4.896 | 4,461,988 | -0.12(-2.38%) |
Mar 21, 2023 | 4.638 | 5.075 | 4.638 | 5.015 | 4,683,536 | +0.52(+11.48%) |
Mar 20, 2023 | 4.538 | 4.628 | 4.459 | 4.499 | 4,056,896 | -0.04(-0.88%) |
Mar 17, 2023 | 4.598 | 4.643 | 4.350 | 4.538 | 10,633,270 | -0.13(-2.77%) |
Mar 16, 2023 | 4.538 | 4.697 | 4.399 | 4.668 | 3,570,009 | +0.05(+1.08%) |
Mar 15, 2023 | 4.856 | 4.916 | 4.469 | 4.618 | 5,293,769 | -0.47(-9.18%) |
Mar 14, 2023 | 5.164 | 5.393 | 4.985 | 5.085 | 2,993,384 | -0.01(-0.19%) |
Mar 13, 2023 | 5.194 | 5.303 | 4.951 | 5.095 | 4,264,864 | -0.23(-4.29%) |
Mar 10, 2023 | 5.343 | 5.591 | 5.283 | 5.323 | 3,681,480 | -0.05(-0.92%) |
Mar 09, 2023 | 5.790 | 5.849 | 5.378 | 5.373 | 4,213,715 | -0.40(-6.88%) |
Mar 08, 2023 | 5.710 | 5.834 | 5.512 | 5.770 | 3,610,047 | +0.11(+1.93%) |
Mar 07, 2023 | 5.899 | 5.932 | 5.601 | 5.661 | 3,335,521 | -0.30(-5.00%) |
Mar 06, 2023 | 6.098 | 6.157 | 5.889 | 5.959 | 3,383,053 | -0.27(-4.31%) |
Mar 03, 2023 | 5.730 | 6.276 | 5.671 | 6.227 | 3,357,008 | +0.37(+6.27%) |
Mar 02, 2023 | 5.730 | 5.928 | 5.631 | 5.859 | 2,354,399 | +0.08(+1.37%) |
Mar 01, 2023 | 5.581 | 5.839 | 5.551 | 5.780 | 2,572,615 | +0.21(+3.74%) |
Feb 28, 2023 | 5.770 | 5.869 | 5.561 | 5.571 | 5,104,100 | -0.12(-2.09%) |
Feb 27, 2023 | 5.611 | 5.750 | 5.512 | 5.690 | 1,920,463 | +0.10(+1.78%) |
Feb 24, 2023 | 5.402 | 5.611 | 5.323 | 5.591 | 1,664,338 | +0.10(+1.81%) |
Feb 23, 2023 | 5.422 | 5.537 | 5.363 | 5.492 | 2,362,874 | +0.23(+4.34%) |
Feb 22, 2023 | 5.253 | 5.343 | 5.149 | 5.263 | 2,519,923 | -0.02(-0.38%) |
Feb 21, 2023 | 5.462 | 5.566 | 5.273 | 5.283 | 2,997,321 | -0.22(-3.97%) |
Feb 17, 2023 | 5.710 | 5.750 | 5.462 | 5.502 | 3,342,230 | -0.37(-6.26%) |
Feb 16, 2023 | 5.949 | 6.078 | 5.859 | 5.869 | 1,742,058 | -0.15(-2.48%) |
Feb 15, 2023 | 5.949 | 6.018 | 5.740 | 6.018 | 2,456,874 | -0.09(-1.46%) |
Feb 14, 2023 | 5.939 | 6.167 | 5.829 | 6.108 | 2,050,052 | +0.08(+1.32%) |
Feb 13, 2023 | 6.108 | 6.117 | 5.810 | 6.028 | 2,609,134 | -0.11(-1.78%) |
Feb 10, 2023 | 5.839 | 6.157 | 5.720 | 6.137 | 3,591,856 | +0.53(+9.38%) |
Feb 09, 2023 | 5.810 | 5.859 | 5.611 | 5.611 | 2,846,648 | -0.17(-2.92%) |
Feb 08, 2023 | 6.058 | 6.112 | 5.770 | 5.780 | 2,506,315 | -0.25(-4.12%) |
Feb 07, 2023 | 5.810 | 6.028 | 5.690 | 6.028 | 3,003,980 | +0.30(+5.20%) |
Feb 06, 2023 | 5.810 | 5.949 | 5.661 | 5.730 | 2,047,835 | -0.07(-1.20%) |
Feb 03, 2023 | 5.720 | 6.127 | 5.710 | 5.800 | 3,020,023 | +0.11(+1.92%) |
Feb 02, 2023 | 5.949 | 5.959 | 5.621 | 5.690 | 3,302,800 | -0.27(-4.50%) |