Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.825 | 4.924 | 4.825 | 4.875 | 931,537 | +0.05(+1.03%) |
Apr 27, 2023 | 4.706 | 4.835 | 4.706 | 4.825 | 732,366 | +0.11(+2.42%) |
Apr 26, 2023 | 4.612 | 4.770 | 4.603 | 4.711 | 706,644 | +0.06(+1.27%) |
Apr 25, 2023 | 4.721 | 4.745 | 4.623 | 4.652 | 630,391 | -0.09(-1.87%) |
Apr 24, 2023 | 4.691 | 4.760 | 4.632 | 4.741 | 726,682 | +0.04(+0.84%) |
Apr 21, 2023 | 4.701 | 4.721 | 4.652 | 4.701 | 498,080 | -0.02(-0.42%) |
Apr 20, 2023 | 4.681 | 4.731 | 4.667 | 4.721 | 540,595 | +0.03(+0.63%) |
Apr 19, 2023 | 4.573 | 4.731 | 4.573 | 4.691 | 417,694 | +0.06(+1.28%) |
Apr 18, 2023 | 4.721 | 4.721 | 4.603 | 4.632 | 710,359 | -0.10(-2.08%) |
Apr 17, 2023 | 4.622 | 4.741 | 4.553 | 4.731 | 712,049 | +0.11(+2.35%) |
Apr 14, 2023 | 4.691 | 4.741 | 4.563 | 4.622 | 642,275 | -0.05(-1.05%) |
Apr 13, 2023 | 4.662 | 4.686 | 4.593 | 4.672 | 650,827 | +0.00(+0.00%) |
Apr 12, 2023 | 4.652 | 4.706 | 4.637 | 4.672 | 695,378 | +0.06(+1.28%) |
Apr 11, 2023 | 4.593 | 4.652 | 4.558 | 4.612 | 898,067 | +0.02(+0.43%) |
Apr 10, 2023 | 4.652 | 4.706 | 4.465 | 4.593 | 822,175 | -0.08(-1.69%) |
Apr 06, 2023 | 4.711 | 4.745 | 4.662 | 4.672 | 535,748 | -0.03(-0.63%) |
Apr 05, 2023 | 4.563 | 4.701 | 4.553 | 4.701 | 722,454 | +0.10(+2.14%) |
Apr 04, 2023 | 4.632 | 4.632 | 4.553 | 4.603 | 639,819 | +0.00(+0.00%) |
Apr 03, 2023 | 4.612 | 4.632 | 4.563 | 4.603 | 790,446 | -0.03(-0.64%) |
Mar 31, 2023 | 4.534 | 4.642 | 4.519 | 4.632 | 1,149,561 | +0.11(+2.40%) |
Mar 30, 2023 | 4.534 | 4.563 | 4.445 | 4.524 | 736,478 | +0.02(+0.55%) |
Mar 29, 2023 | 4.450 | 4.509 | 4.440 | 4.499 | 802,543 | +0.09(+2.00%) |
Mar 28, 2023 | 4.499 | 4.524 | 4.411 | 4.411 | 850,196 | -0.11(-2.38%) |
Mar 27, 2023 | 4.431 | 4.524 | 4.421 | 4.519 | 1,119,776 | +0.15(+3.36%) |
Mar 24, 2023 | 4.186 | 4.372 | 4.147 | 4.372 | 1,078,581 | +0.15(+3.47%) |
Mar 23, 2023 | 4.323 | 4.421 | 4.206 | 4.225 | 1,445,024 | -0.09(-2.04%) |
Mar 22, 2023 | 4.440 | 4.470 | 4.303 | 4.313 | 1,625,727 | -0.12(-2.65%) |
Mar 21, 2023 | 4.362 | 4.489 | 4.362 | 4.431 | 1,375,635 | +0.13(+2.95%) |
Mar 20, 2023 | 4.196 | 4.382 | 4.196 | 4.303 | 2,039,924 | +0.08(+1.85%) |
Mar 17, 2023 | 4.382 | 4.401 | 4.186 | 4.225 | 3,403,167 | -0.19(-4.21%) |
Mar 16, 2023 | 4.323 | 4.480 | 4.294 | 4.411 | 1,790,571 | +0.04(+0.89%) |
Mar 15, 2023 | 4.421 | 4.460 | 4.333 | 4.372 | 2,604,816 | -0.19(-4.08%) |
Mar 14, 2023 | 4.616 | 4.704 | 4.528 | 4.558 | 3,166,289 | +0.07(+1.53%) |
Mar 13, 2023 | 4.548 | 4.548 | 4.347 | 4.489 | 3,263,733 | -0.12(-2.55%) |
Mar 10, 2023 | 4.822 | 4.822 | 4.607 | 4.607 | 2,099,643 | -0.24(-5.04%) |
Mar 09, 2023 | 4.969 | 5.037 | 4.851 | 4.851 | 1,942,331 | -0.10(-1.98%) |
Mar 08, 2023 | 4.910 | 4.970 | 4.910 | 4.949 | 1,620,368 | +0.04(+0.80%) |
Mar 07, 2023 | 4.939 | 4.988 | 4.881 | 4.910 | 1,961,424 | -0.04(-0.79%) |
Mar 06, 2023 | 4.959 | 5.022 | 4.929 | 4.949 | 1,802,909 | -0.01(-0.20%) |
Mar 03, 2023 | 4.900 | 5.027 | 4.861 | 4.959 | 3,019,391 | +0.12(+2.42%) |
Mar 02, 2023 | 4.890 | 4.944 | 4.841 | 4.841 | 3,055,263 | -0.12(-2.37%) |
Mar 01, 2023 | 4.929 | 5.096 | 4.929 | 4.959 | 3,450,656 | -0.03(-0.59%) |
Feb 28, 2023 | 4.890 | 5.081 | 4.841 | 4.988 | 7,096,501 | +0.18(+3.66%) |
Feb 27, 2023 | 4.841 | 4.978 | 4.543 | 4.812 | 14,926,212 | +0.75(+18.41%) |
Feb 24, 2023 | 4.103 | 4.127 | 4.025 | 4.064 | 730,463 | -0.10(-2.33%) |
Feb 23, 2023 | 4.083 | 4.180 | 4.025 | 4.161 | 1,370,564 | +0.11(+2.63%) |
Feb 22, 2023 | 4.054 | 4.112 | 4.035 | 4.054 | 799,524 | +0.00(+0.00%) |
Feb 21, 2023 | 4.141 | 4.156 | 4.015 | 4.054 | 1,207,897 | -0.16(-3.69%) |
Feb 17, 2023 | 4.297 | 4.297 | 4.171 | 4.209 | 751,102 | -0.07(-1.59%) |
Feb 16, 2023 | 4.180 | 4.306 | 4.180 | 4.277 | 1,222,741 | +0.01(+0.23%) |
Feb 15, 2023 | 4.180 | 4.282 | 4.141 | 4.268 | 681,778 | +0.07(+1.62%) |
Feb 14, 2023 | 4.151 | 4.219 | 4.141 | 4.200 | 669,314 | +0.02(+0.46%) |
Feb 13, 2023 | 4.122 | 4.195 | 4.093 | 4.180 | 848,873 | +0.06(+1.41%) |
Feb 10, 2023 | 4.035 | 4.122 | 4.035 | 4.122 | 693,204 | +0.07(+1.67%) |
Feb 09, 2023 | 4.151 | 4.190 | 4.025 | 4.054 | 1,417,182 | -0.08(-1.88%) |
Feb 08, 2023 | 4.238 | 4.268 | 4.127 | 4.132 | 765,148 | -0.15(-3.40%) |
Feb 07, 2023 | 4.180 | 4.287 | 4.107 | 4.277 | 1,536,742 | +0.08(+1.85%) |
Feb 06, 2023 | 4.364 | 4.364 | 4.141 | 4.200 | 1,767,909 | -0.16(-3.78%) |
Feb 03, 2023 | 4.384 | 4.403 | 4.277 | 4.364 | 1,625,727 | -0.06(-1.32%) |
Feb 02, 2023 | 4.423 | 4.452 | 4.326 | 4.423 | 1,861,529 | +0.08(+1.79%) |