Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.187 | 4.366 | 4.187 | 4.319 | 710,100 | +0.11(+2.69%) |
Apr 27, 2023 | 4.168 | 4.225 | 4.111 | 4.206 | 828,532 | +0.07(+1.59%) |
Apr 26, 2023 | 4.225 | 4.281 | 4.074 | 4.140 | 916,334 | -0.13(-3.09%) |
Apr 25, 2023 | 4.441 | 4.442 | 4.253 | 4.272 | 516,825 | -0.22(-4.83%) |
Apr 24, 2023 | 4.574 | 4.583 | 4.470 | 4.489 | 563,086 | -0.08(-1.65%) |
Apr 21, 2023 | 4.630 | 4.649 | 4.517 | 4.564 | 446,729 | -0.07(-1.43%) |
Apr 20, 2023 | 4.687 | 4.710 | 4.583 | 4.630 | 475,330 | -0.09(-2.00%) |
Apr 19, 2023 | 4.734 | 4.767 | 4.701 | 4.724 | 367,493 | -0.04(-0.79%) |
Apr 18, 2023 | 4.809 | 4.838 | 4.753 | 4.762 | 401,965 | -0.04(-0.79%) |
Apr 17, 2023 | 4.809 | 4.856 | 4.753 | 4.800 | 563,086 | +0.00(+0.00%) |
Apr 14, 2023 | 4.894 | 4.960 | 4.753 | 4.800 | 573,861 | -0.11(-2.30%) |
Apr 13, 2023 | 4.875 | 4.960 | 4.828 | 4.913 | 417,803 | +0.06(+1.17%) |
Apr 12, 2023 | 4.970 | 4.970 | 4.828 | 4.856 | 457,554 | -0.06(-1.15%) |
Apr 11, 2023 | 4.838 | 5.007 | 4.828 | 4.913 | 668,895 | +0.11(+2.36%) |
Apr 10, 2023 | 4.734 | 4.880 | 4.715 | 4.800 | 567,278 | +0.07(+1.39%) |
Apr 06, 2023 | 4.734 | 4.748 | 4.673 | 4.734 | 571,545 | +0.04(+0.80%) |
Apr 05, 2023 | 4.753 | 4.847 | 4.696 | 4.696 | 539,328 | -0.11(-2.35%) |
Apr 04, 2023 | 5.083 | 5.083 | 4.800 | 4.809 | 808,638 | -0.27(-5.38%) |
Apr 03, 2023 | 5.036 | 5.102 | 4.979 | 5.083 | 1,005,211 | +0.07(+1.32%) |
Mar 31, 2023 | 4.941 | 5.017 | 4.941 | 5.017 | 770,675 | +0.08(+1.72%) |
Mar 30, 2023 | 4.960 | 4.979 | 4.906 | 4.932 | 372,521 | +0.00(+0.00%) |
Mar 29, 2023 | 4.913 | 4.974 | 4.895 | 4.932 | 571,011 | +0.04(+0.77%) |
Mar 28, 2023 | 4.847 | 4.913 | 4.809 | 4.894 | 914,302 | +0.04(+0.78%) |
Mar 27, 2023 | 4.743 | 4.899 | 4.742 | 4.856 | 956,242 | +0.19(+4.04%) |
Mar 24, 2023 | 4.668 | 4.715 | 4.611 | 4.668 | 584,186 | -0.04(-0.80%) |
Mar 23, 2023 | 4.762 | 4.861 | 4.644 | 4.706 | 825,914 | -0.06(-1.19%) |
Mar 22, 2023 | 4.687 | 4.885 | 4.592 | 4.762 | 1,092,405 | +0.18(+3.91%) |
Mar 21, 2023 | 4.574 | 4.734 | 4.574 | 4.583 | 697,701 | +0.08(+1.89%) |
Mar 20, 2023 | 4.621 | 4.706 | 4.489 | 4.498 | 910,916 | -0.10(-2.25%) |
Mar 17, 2023 | 4.772 | 4.772 | 4.526 | 4.602 | 1,862,489 | -0.20(-4.13%) |
Mar 16, 2023 | 4.734 | 4.885 | 4.673 | 4.800 | 682,554 | +0.00(+0.00%) |
Mar 15, 2023 | 4.715 | 4.828 | 4.683 | 4.800 | 646,320 | -0.05(-0.97%) |
Mar 14, 2023 | 4.894 | 5.007 | 4.819 | 4.847 | 740,125 | +0.08(+1.58%) |
Mar 13, 2023 | 4.866 | 4.922 | 4.753 | 4.772 | 748,830 | -0.24(-4.71%) |
Mar 10, 2023 | 5.026 | 5.149 | 4.965 | 5.007 | 611,336 | +0.01(+0.19%) |
Mar 09, 2023 | 5.083 | 5.111 | 4.998 | 4.998 | 434,406 | -0.06(-1.21%) |
Mar 08, 2023 | 5.003 | 5.082 | 4.957 | 5.059 | 515,457 | +0.06(+1.12%) |
Mar 07, 2023 | 5.022 | 5.096 | 4.934 | 5.003 | 634,300 | -0.01(-0.19%) |
Mar 06, 2023 | 5.301 | 5.310 | 4.966 | 5.013 | 1,033,022 | -0.30(-5.60%) |
Mar 03, 2023 | 5.227 | 5.329 | 5.217 | 5.310 | 397,292 | +0.09(+1.78%) |
Mar 02, 2023 | 5.143 | 5.240 | 5.124 | 5.217 | 509,215 | +0.06(+1.08%) |
Mar 01, 2023 | 5.254 | 5.310 | 5.129 | 5.161 | 929,951 | -0.11(-2.12%) |
Feb 28, 2023 | 5.245 | 5.310 | 5.213 | 5.273 | 809,681 | +0.00(+0.00%) |
Feb 27, 2023 | 5.078 | 5.403 | 5.064 | 5.273 | 1,319,451 | +0.26(+5.19%) |
Feb 24, 2023 | 5.115 | 5.301 | 4.892 | 5.013 | 755,067 | -0.26(-4.94%) |
Feb 23, 2023 | 5.254 | 5.320 | 5.217 | 5.273 | 412,740 | +0.07(+1.43%) |
Feb 22, 2023 | 5.143 | 5.282 | 5.124 | 5.199 | 462,857 | +0.07(+1.27%) |
Feb 21, 2023 | 5.385 | 5.385 | 5.134 | 5.134 | 710,528 | -0.31(-5.64%) |
Feb 17, 2023 | 5.459 | 5.492 | 5.394 | 5.440 | 541,405 | +0.02(+0.34%) |
Feb 16, 2023 | 5.208 | 5.450 | 5.189 | 5.422 | 673,020 | +0.16(+3.00%) |
Feb 15, 2023 | 5.320 | 5.338 | 5.161 | 5.264 | 735,301 | -0.13(-2.41%) |
Feb 14, 2023 | 5.850 | 5.864 | 5.301 | 5.394 | 1,043,115 | -0.50(-8.52%) |
Feb 13, 2023 | 5.812 | 5.919 | 5.775 | 5.896 | 427,091 | +0.09(+1.60%) |
Feb 10, 2023 | 5.822 | 5.850 | 5.785 | 5.803 | 395,637 | -0.06(-0.95%) |
Feb 09, 2023 | 5.924 | 5.951 | 5.859 | 5.859 | 372,253 | -0.02(-0.32%) |
Feb 08, 2023 | 5.905 | 5.933 | 5.864 | 5.878 | 308,746 | -0.07(-1.25%) |
Feb 07, 2023 | 5.859 | 5.966 | 5.822 | 5.952 | 344,921 | +0.06(+0.95%) |
Feb 06, 2023 | 5.933 | 5.933 | 5.864 | 5.896 | 523,619 | -0.07(-1.25%) |
Feb 03, 2023 | 5.989 | 6.091 | 5.971 | 5.971 | 436,939 | -0.08(-1.38%) |
Feb 02, 2023 | 6.026 | 6.152 | 6.026 | 6.054 | 587,368 | +0.06(+0.93%) |