Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.570 | 4.660 | 4.350 | 4.410 | 316,526 | -0.23(-4.96%) |
Apr 27, 2023 | 4.560 | 4.640 | 4.460 | 4.640 | 419,281 | +0.12(+2.65%) |
Apr 26, 2023 | 4.590 | 4.700 | 4.480 | 4.520 | 579,510 | +0.23(+5.36%) |
Apr 25, 2023 | 4.250 | 4.380 | 4.090 | 4.290 | 324,675 | +0.00(+0.00%) |
Apr 24, 2023 | 4.480 | 4.480 | 4.250 | 4.290 | 201,738 | -0.08(-1.83%) |
Apr 21, 2023 | 4.490 | 4.560 | 4.320 | 4.370 | 330,954 | -0.12(-2.67%) |
Apr 20, 2023 | 4.850 | 4.900 | 4.490 | 4.490 | 414,485 | -0.40(-8.18%) |
Apr 19, 2023 | 5.000 | 5.060 | 4.870 | 4.890 | 384,535 | -0.38(-7.21%) |
Apr 18, 2023 | 5.400 | 5.480 | 5.250 | 5.270 | 377,415 | +0.13(+2.53%) |
Apr 17, 2023 | 5.070 | 5.210 | 4.850 | 5.140 | 519,353 | -0.28(-5.17%) |
Apr 14, 2023 | 5.500 | 5.590 | 5.170 | 5.420 | 726,564 | +0.08(+1.50%) |
Apr 13, 2023 | 4.960 | 5.480 | 4.920 | 5.340 | 695,053 | +0.53(+11.02%) |
Apr 12, 2023 | 5.130 | 5.140 | 4.810 | 4.810 | 379,219 | -0.25(-4.94%) |
Apr 11, 2023 | 4.840 | 5.180 | 4.810 | 5.060 | 728,921 | +0.31(+6.64%) |
Apr 10, 2023 | 4.300 | 4.750 | 4.190 | 4.745 | 570,170 | +0.40(+9.08%) |
Apr 06, 2023 | 4.350 | 0 | +0.11(+2.59%) | |||
Apr 05, 2023 | 4.500 | 4.500 | 4.180 | 4.240 | 251,635 | -0.17(-3.85%) |
Apr 04, 2023 | 4.530 | 4.530 | 4.340 | 4.410 | 194,205 | -0.12(-2.65%) |
Apr 03, 2023 | 4.410 | 4.560 | 4.320 | 4.530 | 284,431 | +0.07(+1.57%) |
Mar 31, 2023 | 4.260 | 4.490 | 4.260 | 4.460 | 349,636 | +0.13(+3.00%) |
Mar 30, 2023 | 4.340 | 4.350 | 4.240 | 4.330 | 314,506 | +0.05(+1.17%) |
Mar 29, 2023 | 4.150 | 4.350 | 4.150 | 4.280 | 550,094 | +0.30(+7.54%) |
Mar 28, 2023 | 3.960 | 4.010 | 3.830 | 3.980 | 228,393 | +0.00(+0.00%) |
Mar 27, 2023 | 4.300 | 4.330 | 3.950 | 3.980 | 337,773 | -0.29(-6.79%) |
Mar 24, 2023 | 4.390 | 4.430 | 4.240 | 4.270 | 242,083 | -0.14(-3.17%) |
Mar 23, 2023 | 4.220 | 4.580 | 4.220 | 4.410 | 684,503 | +0.26(+6.27%) |
Mar 22, 2023 | 4.530 | 4.680 | 4.150 | 4.150 | 479,546 | -0.37(-8.19%) |
Mar 21, 2023 | 4.150 | 4.530 | 4.100 | 4.520 | 593,725 | +0.41(+9.98%) |
Mar 20, 2023 | 4.500 | 4.500 | 3.910 | 4.110 | 631,674 | -0.09(-2.14%) |
Mar 17, 2023 | 4.120 | 4.400 | 4.060 | 4.200 | 654,894 | +0.24(+6.06%) |
Mar 16, 2023 | 3.900 | 4.030 | 3.800 | 3.960 | 344,589 | +0.09(+2.33%) |
Mar 15, 2023 | 3.880 | 3.890 | 3.650 | 3.870 | 413,917 | +0.00(+0.00%) |
Mar 14, 2023 | 4.150 | 4.200 | 3.820 | 3.870 | 662,847 | +0.17(+4.59%) |
Mar 13, 2023 | 3.570 | 3.720 | 3.250 | 3.700 | 909,930 | +0.49(+15.26%) |
Mar 10, 2023 | 3.140 | 3.360 | 3.050 | 3.210 | 692,818 | -0.07(-2.13%) |
Mar 09, 2023 | 3.720 | 3.720 | 3.250 | 3.280 | 423,103 | -0.38(-10.38%) |
Mar 08, 2023 | 3.610 | 3.690 | 3.520 | 3.660 | 211,711 | +0.06(+1.67%) |
Mar 07, 2023 | 3.760 | 3.760 | 3.575 | 3.600 | 331,808 | -0.15(-4.00%) |
Mar 06, 2023 | 3.700 | 3.920 | 3.690 | 3.750 | 325,935 | +0.00(+0.00%) |
Mar 03, 2023 | 3.640 | 3.750 | 3.490 | 3.750 | 532,057 | -0.03(-0.79%) |
Mar 02, 2023 | 3.720 | 3.850 | 3.640 | 3.780 | 266,757 | -0.03(-0.79%) |
Mar 01, 2023 | 4.000 | 4.000 | 3.790 | 3.810 | 139,239 | -0.07(-1.80%) |
Feb 28, 2023 | 3.730 | 3.940 | 3.690 | 3.880 | 261,165 | +0.17(+4.58%) |
Feb 27, 2023 | 3.810 | 3.880 | 3.710 | 3.710 | 275,896 | +0.11(+3.06%) |
Feb 24, 2023 | 3.800 | 3.810 | 3.520 | 3.600 | 298,901 | -0.23(-6.01%) |
Feb 23, 2023 | 4.070 | 4.100 | 3.810 | 3.830 | 262,996 | -0.11(-2.79%) |
Feb 22, 2023 | 4.090 | 4.200 | 3.930 | 3.940 | 362,911 | -0.13(-3.19%) |
Feb 21, 2023 | 4.300 | 4.540 | 4.070 | 4.070 | 384,064 | -0.46(-10.15%) |
Feb 17, 2023 | 4.530 | 0 | +0.11(+2.49%) | |||
Feb 16, 2023 | 4.690 | 4.980 | 4.420 | 4.420 | 698,430 | -0.27(-5.76%) |
Feb 15, 2023 | 4.490 | 4.750 | 4.290 | 4.690 | 750,663 | +0.29(+6.59%) |
Feb 14, 2023 | 4.020 | 4.500 | 3.950 | 4.400 | 619,122 | +0.36(+8.91%) |
Feb 13, 2023 | 3.930 | 4.040 | 3.840 | 4.040 | 204,988 | +0.12(+3.06%) |
Feb 10, 2023 | 4.000 | 4.080 | 3.850 | 3.920 | 567,924 | -0.23(-5.54%) |
Feb 09, 2023 | 4.850 | 4.850 | 4.140 | 4.150 | 594,942 | -0.65(-13.54%) |
Feb 08, 2023 | 4.900 | 4.955 | 4.710 | 4.800 | 326,915 | -0.02(-0.41%) |
Feb 07, 2023 | 4.910 | 4.910 | 4.600 | 4.820 | 496,297 | -0.01(-0.21%) |
Feb 06, 2023 | 4.860 | 5.120 | 4.770 | 4.830 | 890,080 | -0.19(-3.78%) |
Feb 03, 2023 | 5.310 | 5.480 | 4.990 | 5.020 | 647,653 | -0.49(-8.89%) |
Feb 02, 2023 | 5.150 | 5.700 | 5.150 | 5.510 | 914,025 | +0.54(+10.87%) |