Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.820 | 4.820 | 4.380 | 4.380 | 7,437 | +0.00(+0.00%) |
Apr 27, 2023 | 4.290 | 4.440 | 4.290 | 4.380 | 4,317 | +0.01(+0.23%) |
Apr 26, 2023 | 4.330 | 4.370 | 4.300 | 4.370 | 3,878 | +0.01(+0.23%) |
Apr 25, 2023 | 4.485 | 4.485 | 4.345 | 4.360 | 3,976 | -0.05(-1.13%) |
Apr 24, 2023 | 4.520 | 4.554 | 4.410 | 4.410 | 6,186 | -0.08(-1.78%) |
Apr 21, 2023 | 4.490 | 4.490 | 4.480 | 4.490 | 1,477 | +0.01(+0.22%) |
Apr 20, 2023 | 4.460 | 4.590 | 4.350 | 4.480 | 7,748 | +0.00(+0.00%) |
Apr 19, 2023 | 4.580 | 4.580 | 4.417 | 4.480 | 6,443 | -0.03(-0.67%) |
Apr 18, 2023 | 4.500 | 4.590 | 4.500 | 4.510 | 4,060 | +0.01(+0.22%) |
Apr 17, 2023 | 4.600 | 4.615 | 4.500 | 4.500 | 9,336 | -0.14(-3.02%) |
Apr 14, 2023 | 4.570 | 4.655 | 4.520 | 4.640 | 8,106 | +0.06(+1.31%) |
Apr 13, 2023 | 4.590 | 4.590 | 4.520 | 4.580 | 5,160 | -0.01(-0.22%) |
Apr 12, 2023 | 4.690 | 4.740 | 4.510 | 4.590 | 10,701 | -0.10(-2.13%) |
Apr 11, 2023 | 4.580 | 4.700 | 4.520 | 4.690 | 22,808 | +0.05(+1.08%) |
Apr 10, 2023 | 4.583 | 4.700 | 4.545 | 4.640 | 12,637 | -0.05(-1.07%) |
Apr 06, 2023 | 4.520 | 4.710 | 4.520 | 4.690 | 4,925 | +0.16(+3.53%) |
Apr 05, 2023 | 4.680 | 4.710 | 4.500 | 4.530 | 12,062 | -0.18(-3.82%) |
Apr 04, 2023 | 4.690 | 4.840 | 4.521 | 4.710 | 34,862 | -0.12(-2.48%) |
Apr 03, 2023 | 5.000 | 5.030 | 4.560 | 4.830 | 88,709 | -0.24(-4.73%) |
Mar 31, 2023 | 4.950 | 5.070 | 4.950 | 5.070 | 4,775 | +0.17(+3.47%) |
Mar 30, 2023 | 5.000 | 5.030 | 4.900 | 4.900 | 5,124 | +0.01(+0.20%) |
Mar 29, 2023 | 4.920 | 4.980 | 4.860 | 4.890 | 3,557 | +0.04(+0.82%) |
Mar 28, 2023 | 5.080 | 5.220 | 4.740 | 4.850 | 30,513 | -0.18(-3.58%) |
Mar 27, 2023 | 5.229 | 5.229 | 5.020 | 5.030 | 1,412 | -0.04(-0.79%) |
Mar 24, 2023 | 5.440 | 5.440 | 5.012 | 5.070 | 3,277 | -0.13(-2.50%) |
Mar 23, 2023 | 5.274 | 5.425 | 5.110 | 5.200 | 13,136 | -0.25(-4.59%) |
Mar 22, 2023 | 5.480 | 5.525 | 5.290 | 5.450 | 9,331 | +0.02(+0.37%) |
Mar 21, 2023 | 5.425 | 5.470 | 5.315 | 5.430 | 3,740 | +0.13(+2.45%) |
Mar 20, 2023 | 5.050 | 5.300 | 5.030 | 5.300 | 11,787 | +0.25(+4.95%) |
Mar 17, 2023 | 5.140 | 5.550 | 5.030 | 5.050 | 25,557 | -0.07(-1.37%) |
Mar 16, 2023 | 5.380 | 5.570 | 5.120 | 5.120 | 3,990 | -0.19(-3.58%) |
Mar 15, 2023 | 5.090 | 5.620 | 5.090 | 5.310 | 15,815 | -0.10(-1.85%) |
Mar 14, 2023 | 5.460 | 5.510 | 5.390 | 5.410 | 5,058 | -0.12(-2.17%) |
Mar 13, 2023 | 5.380 | 5.530 | 5.150 | 5.530 | 15,330 | +0.12(+2.26%) |
Mar 10, 2023 | 5.480 | 5.540 | 5.408 | 5.408 | 6,322 | -0.00(-0.04%) |
Mar 09, 2023 | 5.212 | 5.490 | 5.212 | 5.410 | 10,527 | +0.05(+0.93%) |
Mar 08, 2023 | 5.270 | 5.394 | 5.250 | 5.360 | 3,151 | +0.01(+0.19%) |
Mar 07, 2023 | 5.420 | 5.641 | 5.340 | 5.350 | 18,039 | -0.01(-0.19%) |
Mar 06, 2023 | 5.460 | 5.460 | 5.270 | 5.360 | 12,260 | +0.09(+1.71%) |
Mar 03, 2023 | 4.500 | 5.590 | 4.500 | 5.270 | 104,620 | +0.73(+16.08%) |
Mar 02, 2023 | 5.240 | 5.420 | 4.500 | 4.540 | 89,041 | -0.76(-14.34%) |
Mar 01, 2023 | 6.440 | 6.940 | 5.110 | 5.300 | 113,167 | -1.14(-17.70%) |
Feb 28, 2023 | 5.870 | 6.470 | 5.769 | 6.440 | 63,691 | +0.57(+9.67%) |
Feb 27, 2023 | 5.430 | 6.060 | 5.430 | 5.872 | 46,828 | +0.46(+8.55%) |
Feb 24, 2023 | 5.080 | 5.850 | 5.080 | 5.410 | 42,593 | +0.16(+3.05%) |
Feb 23, 2023 | 4.960 | 5.310 | 4.960 | 5.250 | 27,527 | +0.34(+6.92%) |
Feb 22, 2023 | 4.710 | 4.980 | 4.703 | 4.910 | 11,854 | +0.11(+2.29%) |
Feb 21, 2023 | 4.330 | 4.820 | 4.270 | 4.800 | 29,439 | +0.45(+10.34%) |
Feb 17, 2023 | 5.150 | 5.230 | 4.270 | 4.350 | 116,318 | -0.58(-11.76%) |
Feb 16, 2023 | 4.370 | 5.400 | 4.335 | 4.930 | 134,775 | +0.57(+13.07%) |
Feb 15, 2023 | 4.770 | 4.811 | 4.350 | 4.360 | 35,691 | -0.45(-9.45%) |
Feb 14, 2023 | 4.880 | 4.880 | 4.760 | 4.815 | 7,755 | -0.07(-1.53%) |
Feb 13, 2023 | 4.840 | 4.900 | 4.797 | 4.890 | 1,254 | -0.07(-1.41%) |
Feb 10, 2023 | 4.800 | 4.960 | 4.768 | 4.960 | 4,791 | +0.17(+3.55%) |
Feb 09, 2023 | 4.877 | 4.877 | 4.790 | 4.790 | 675 | -0.02(-0.42%) |
Feb 08, 2023 | 4.870 | 4.970 | 4.810 | 4.810 | 4,183 | -0.07(-1.43%) |
Feb 07, 2023 | 4.820 | 4.948 | 4.805 | 4.880 | 2,794 | +0.02(+0.41%) |
Feb 06, 2023 | 4.980 | 5.000 | 4.820 | 4.860 | 15,261 | -0.02(-0.41%) |
Feb 03, 2023 | 4.840 | 5.100 | 4.690 | 4.880 | 22,777 | +0.10(+2.09%) |
Feb 02, 2023 | 4.297 | 4.940 | 4.248 | 4.780 | 36,688 | +0.34(+7.66%) |