Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.100 | 4.320 | 4.100 | 4.200 | 116,774 | +0.08(+1.94%) |
Apr 27, 2023 | 4.180 | 4.190 | 4.070 | 4.120 | 61,152 | -0.01(-0.24%) |
Apr 26, 2023 | 4.250 | 4.320 | 4.080 | 4.130 | 151,719 | -0.11(-2.59%) |
Apr 25, 2023 | 4.420 | 4.450 | 4.240 | 4.240 | 104,357 | -0.19(-4.29%) |
Apr 24, 2023 | 4.400 | 4.484 | 4.400 | 4.430 | 59,387 | +0.00(+0.00%) |
Apr 21, 2023 | 4.660 | 4.660 | 4.430 | 4.430 | 136,508 | -0.24(-5.14%) |
Apr 20, 2023 | 4.670 | 4.730 | 4.630 | 4.670 | 32,253 | +0.00(+0.00%) |
Apr 19, 2023 | 4.650 | 4.760 | 4.650 | 4.670 | 58,527 | -0.02(-0.43%) |
Apr 18, 2023 | 4.750 | 4.780 | 4.650 | 4.690 | 59,996 | -0.05(-1.05%) |
Apr 17, 2023 | 4.540 | 4.750 | 4.540 | 4.740 | 60,658 | +0.22(+4.87%) |
Apr 14, 2023 | 4.720 | 4.760 | 4.400 | 4.520 | 76,319 | -0.17(-3.62%) |
Apr 13, 2023 | 4.620 | 4.770 | 4.610 | 4.690 | 93,546 | +0.09(+1.96%) |
Apr 12, 2023 | 4.410 | 4.850 | 4.370 | 4.600 | 228,184 | +0.26(+5.99%) |
Apr 11, 2023 | 4.120 | 4.460 | 4.100 | 4.340 | 242,773 | +0.27(+6.63%) |
Apr 10, 2023 | 4.170 | 4.850 | 3.950 | 4.070 | 943,643 | +0.02(+0.49%) |
Apr 06, 2023 | 4.080 | 4.270 | 4.000 | 4.050 | 40,638 | -0.06(-1.46%) |
Apr 05, 2023 | 4.220 | 4.320 | 4.080 | 4.110 | 62,963 | -0.14(-3.29%) |
Apr 04, 2023 | 4.420 | 4.500 | 4.200 | 4.250 | 23,646 | -0.16(-3.63%) |
Apr 03, 2023 | 4.540 | 4.742 | 4.390 | 4.410 | 41,907 | -0.12(-2.65%) |
Mar 31, 2023 | 4.300 | 4.590 | 4.208 | 4.530 | 77,036 | +0.21(+4.86%) |
Mar 30, 2023 | 4.320 | 4.440 | 4.250 | 4.320 | 111,197 | +0.00(+0.00%) |
Mar 29, 2023 | 4.230 | 4.390 | 4.230 | 4.320 | 81,801 | +0.12(+2.86%) |
Mar 28, 2023 | 4.390 | 4.410 | 4.110 | 4.200 | 74,198 | -0.19(-4.33%) |
Mar 27, 2023 | 4.510 | 4.580 | 4.330 | 4.390 | 93,768 | -0.01(-0.23%) |
Mar 24, 2023 | 4.520 | 4.550 | 4.335 | 4.400 | 54,076 | -0.13(-2.87%) |
Mar 23, 2023 | 4.610 | 4.850 | 4.460 | 4.530 | 67,478 | -0.05(-1.09%) |
Mar 22, 2023 | 4.650 | 4.850 | 4.570 | 4.580 | 40,434 | -0.06(-1.29%) |
Mar 21, 2023 | 4.690 | 4.700 | 4.610 | 4.640 | 45,276 | -0.01(-0.22%) |
Mar 20, 2023 | 4.700 | 4.820 | 4.620 | 4.650 | 44,873 | +0.00(+0.00%) |
Mar 17, 2023 | 4.650 | 4.880 | 4.560 | 4.650 | 156,161 | -0.05(-1.06%) |
Mar 16, 2023 | 4.650 | 4.900 | 4.650 | 4.700 | 71,116 | -0.01(-0.21%) |
Mar 15, 2023 | 4.755 | 4.880 | 4.700 | 4.710 | 105,337 | -0.11(-2.28%) |
Mar 14, 2023 | 4.880 | 5.080 | 4.820 | 4.820 | 89,265 | +0.17(+3.66%) |
Mar 13, 2023 | 4.610 | 4.810 | 4.600 | 4.650 | 39,407 | +0.00(+0.00%) |
Mar 10, 2023 | 4.730 | 4.890 | 4.630 | 4.650 | 70,480 | -0.10(-2.11%) |
Mar 09, 2023 | 4.820 | 4.895 | 4.720 | 4.750 | 42,312 | -0.06(-1.25%) |
Mar 08, 2023 | 4.870 | 5.010 | 4.690 | 4.810 | 95,996 | +0.06(+1.26%) |
Mar 07, 2023 | 4.800 | 5.080 | 4.750 | 4.750 | 31,868 | -0.06(-1.25%) |
Mar 06, 2023 | 4.800 | 5.000 | 4.710 | 4.810 | 33,596 | +0.02(+0.42%) |
Mar 03, 2023 | 4.840 | 5.070 | 4.750 | 4.790 | 123,418 | -0.04(-0.83%) |
Mar 02, 2023 | 4.980 | 5.118 | 4.780 | 4.830 | 148,776 | -0.15(-3.01%) |
Mar 01, 2023 | 5.050 | 5.230 | 4.950 | 4.980 | 374,987 | -0.08(-1.58%) |
Feb 28, 2023 | 5.100 | 5.280 | 5.030 | 5.060 | 13,759 | +0.04(+0.80%) |
Feb 27, 2023 | 4.850 | 5.200 | 4.810 | 5.020 | 45,119 | +0.20(+4.15%) |
Feb 24, 2023 | 4.980 | 5.040 | 4.760 | 4.820 | 36,188 | -0.13(-2.63%) |
Feb 23, 2023 | 5.120 | 5.120 | 4.910 | 4.950 | 65,723 | -0.06(-1.20%) |
Feb 22, 2023 | 5.090 | 5.220 | 4.980 | 5.010 | 26,262 | -0.06(-1.18%) |
Feb 21, 2023 | 5.100 | 5.185 | 4.958 | 5.070 | 64,747 | -0.03(-0.59%) |
Feb 17, 2023 | 5.180 | 5.230 | 5.063 | 5.100 | 38,093 | -0.07(-1.35%) |
Feb 16, 2023 | 5.100 | 5.230 | 5.000 | 5.170 | 35,915 | -0.02(-0.39%) |
Feb 15, 2023 | 5.060 | 5.330 | 5.000 | 5.190 | 16,582 | +0.04(+0.78%) |
Feb 14, 2023 | 5.280 | 5.436 | 4.810 | 5.150 | 57,175 | -0.13(-2.46%) |
Feb 13, 2023 | 5.500 | 5.600 | 5.200 | 5.280 | 35,932 | -0.10(-1.86%) |
Feb 10, 2023 | 5.420 | 5.570 | 5.190 | 5.380 | 79,383 | -0.03(-0.55%) |
Feb 09, 2023 | 5.940 | 5.940 | 5.400 | 5.410 | 59,696 | -0.40(-6.88%) |
Feb 08, 2023 | 6.090 | 6.266 | 5.630 | 5.810 | 84,095 | -0.38(-6.14%) |
Feb 07, 2023 | 5.750 | 6.345 | 5.585 | 6.190 | 91,024 | +0.39(+6.72%) |
Feb 06, 2023 | 5.810 | 6.280 | 5.650 | 5.800 | 261,005 | -0.60(-9.38%) |
Feb 03, 2023 | 6.210 | 6.550 | 6.210 | 6.400 | 39,112 | -0.02(-0.31%) |
Feb 02, 2023 | 6.230 | 6.470 | 5.900 | 6.420 | 118,085 | +0.20(+3.22%) |