Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.665 | 4.679 | 4.573 | 4.591 | 5,592,588 | -0.02(-0.40%) |
May 05, 2023 | 4.452 | 4.628 | 4.396 | 4.610 | 13,526,750 | +0.25(+5.74%) |
May 04, 2023 | 4.554 | 4.582 | 4.359 | 4.359 | 8,955,630 | -0.19(-4.08%) |
May 03, 2023 | 4.443 | 4.600 | 4.341 | 4.545 | 8,767,629 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.408 | 4.471 | 7,421,393 | -0.06(-1.43%) |
May 01, 2023 | 4.610 | 4.661 | 4.526 | 4.536 | 1,490,867 | -0.09(-2.00%) |
Apr 28, 2023 | 4.498 | 4.656 | 4.485 | 4.628 | 4,918,858 | +0.12(+2.67%) |
Apr 27, 2023 | 4.434 | 4.536 | 4.396 | 4.508 | 5,795,564 | +0.13(+2.97%) |
Apr 26, 2023 | 4.461 | 4.461 | 4.378 | 4.378 | 4,957,027 | -0.02(-0.42%) |
Apr 25, 2023 | 4.461 | 4.461 | 4.359 | 4.396 | 7,574,557 | -0.19(-4.24%) |
Apr 24, 2023 | 4.554 | 4.628 | 4.517 | 4.591 | 4,398,256 | +0.01(+0.20%) |
Apr 21, 2023 | 4.675 | 4.721 | 4.489 | 4.582 | 3,376,449 | -0.13(-2.76%) |
Apr 20, 2023 | 4.656 | 4.758 | 4.647 | 4.712 | 6,293,832 | +0.07(+1.60%) |
Apr 19, 2023 | 4.693 | 4.703 | 4.582 | 4.638 | 4,777,700 | -0.19(-4.03%) |
Apr 18, 2023 | 4.786 | 4.874 | 4.781 | 4.832 | 5,645,372 | -0.04(-0.76%) |
Apr 17, 2023 | 4.962 | 4.971 | 4.851 | 4.869 | 6,035,031 | -0.06(-1.13%) |
Apr 14, 2023 | 4.777 | 4.925 | 4.777 | 4.925 | 11,689,863 | +0.06(+1.34%) |
Apr 13, 2023 | 4.795 | 4.879 | 4.786 | 4.860 | 9,169,801 | +0.06(+1.35%) |
Apr 12, 2023 | 4.814 | 4.860 | 4.763 | 4.795 | 7,673,644 | +0.04(+0.78%) |
Apr 11, 2023 | 4.703 | 4.823 | 4.689 | 4.758 | 8,731,011 | +0.28(+6.21%) |
Apr 10, 2023 | 4.434 | 4.526 | 4.415 | 4.480 | 9,266,838 | +0.12(+2.77%) |
Apr 06, 2023 | 4.369 | 4.373 | 4.299 | 4.359 | 6,457,555 | -0.03(-0.63%) |
Apr 05, 2023 | 4.415 | 4.489 | 4.350 | 4.387 | 8,382,311 | -0.11(-2.47%) |
Apr 04, 2023 | 4.610 | 4.619 | 4.498 | 4.498 | 8,464,901 | -0.12(-2.61%) |
Apr 03, 2023 | 4.545 | 4.656 | 4.545 | 4.619 | 5,292,216 | +0.05(+1.01%) |
Mar 31, 2023 | 4.703 | 4.730 | 4.573 | 4.573 | 8,126,402 | -0.03(-0.60%) |
Mar 30, 2023 | 4.554 | 4.619 | 4.461 | 4.600 | 8,628,683 | +0.18(+3.98%) |
Mar 29, 2023 | 4.443 | 4.480 | 4.369 | 4.424 | 6,224,787 | +0.01(+0.21%) |
Mar 28, 2023 | 4.406 | 4.461 | 4.396 | 4.415 | 5,083,139 | +0.06(+1.28%) |
Mar 27, 2023 | 4.359 | 4.373 | 4.304 | 4.359 | 4,377,441 | +0.03(+0.64%) |
Mar 24, 2023 | 4.220 | 4.341 | 4.183 | 4.332 | 7,221,069 | +0.12(+2.86%) |
Mar 23, 2023 | 4.378 | 4.396 | 4.174 | 4.211 | 11,399,336 | -0.09(-2.16%) |
Mar 22, 2023 | 4.229 | 4.401 | 4.202 | 4.304 | 9,507,776 | +0.03(+0.66%) |
Mar 21, 2023 | 4.302 | 4.315 | 4.231 | 4.275 | 6,810,613 | +0.04(+1.04%) |
Mar 20, 2023 | 4.249 | 4.280 | 4.205 | 4.231 | 7,013,094 | +0.03(+0.63%) |
Mar 17, 2023 | 4.284 | 4.311 | 4.196 | 4.205 | 14,945,688 | -0.13(-3.05%) |
Mar 16, 2023 | 4.231 | 4.355 | 4.191 | 4.337 | 10,518,423 | +0.10(+2.29%) |
Mar 15, 2023 | 4.390 | 4.390 | 4.156 | 4.240 | 20,529,542 | -0.28(-6.11%) |
Mar 14, 2023 | 4.551 | 4.586 | 4.498 | 4.516 | 10,953,655 | +0.07(+1.58%) |
Mar 13, 2023 | 4.516 | 4.551 | 4.437 | 4.446 | 8,735,838 | -0.09(-1.93%) |
Mar 10, 2023 | 4.639 | 4.687 | 4.525 | 4.533 | 7,469,938 | -0.13(-2.82%) |
Mar 09, 2023 | 4.840 | 4.880 | 4.656 | 4.665 | 12,154,728 | -0.23(-4.66%) |
Mar 08, 2023 | 4.849 | 4.943 | 4.840 | 4.893 | 5,969,009 | +0.15(+3.14%) |
Mar 07, 2023 | 4.902 | 4.911 | 4.726 | 4.744 | 8,567,958 | -0.08(-1.64%) |
Mar 06, 2023 | 4.911 | 4.924 | 4.805 | 4.823 | 10,060,561 | -0.13(-2.65%) |
Mar 03, 2023 | 5.042 | 5.051 | 4.937 | 4.954 | 6,592,510 | -0.02(-0.35%) |
Mar 02, 2023 | 4.954 | 5.011 | 4.902 | 4.972 | 10,441,329 | -0.02(-0.35%) |