Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.700 | 4.780 | 4.665 | 4.740 | 500,171 | +0.03(+0.64%) |
Apr 27, 2023 | 4.760 | 4.820 | 4.690 | 4.710 | 490,645 | -0.03(-0.63%) |
Apr 26, 2023 | 4.820 | 4.866 | 4.720 | 4.740 | 417,648 | -0.07(-1.46%) |
Apr 25, 2023 | 4.900 | 4.930 | 4.805 | 4.810 | 449,456 | -0.12(-2.43%) |
Apr 24, 2023 | 4.960 | 5.075 | 4.900 | 4.930 | 321,750 | -0.05(-1.00%) |
Apr 21, 2023 | 4.910 | 5.045 | 4.910 | 4.980 | 544,967 | +0.07(+1.43%) |
Apr 20, 2023 | 5.010 | 5.170 | 4.885 | 4.910 | 656,861 | -0.18(-3.54%) |
Apr 19, 2023 | 5.080 | 5.150 | 4.990 | 5.090 | 396,884 | -0.04(-0.78%) |
Apr 18, 2023 | 5.290 | 5.298 | 5.040 | 5.130 | 609,573 | -0.13(-2.47%) |
Apr 17, 2023 | 5.120 | 5.300 | 5.080 | 5.260 | 618,107 | +0.21(+4.16%) |
Apr 14, 2023 | 5.010 | 5.055 | 4.900 | 5.050 | 706,695 | +0.07(+1.41%) |
Apr 13, 2023 | 4.970 | 5.010 | 4.860 | 4.980 | 453,545 | +0.05(+1.01%) |
Apr 12, 2023 | 5.170 | 5.240 | 4.920 | 4.930 | 396,489 | -0.18(-3.52%) |
Apr 11, 2023 | 5.050 | 5.130 | 5.000 | 5.110 | 579,933 | +0.06(+1.19%) |
Apr 10, 2023 | 4.910 | 5.050 | 4.895 | 5.050 | 583,056 | +0.09(+1.81%) |
Apr 06, 2023 | 4.950 | 5.050 | 4.870 | 4.960 | 544,566 | -0.01(-0.20%) |
Apr 05, 2023 | 5.160 | 5.160 | 4.930 | 4.970 | 556,070 | -0.24(-4.61%) |
Apr 04, 2023 | 5.330 | 5.430 | 5.130 | 5.210 | 476,406 | -0.11(-2.07%) |
Apr 03, 2023 | 5.340 | 5.400 | 5.180 | 5.320 | 618,333 | -0.02(-0.37%) |
Mar 31, 2023 | 5.240 | 5.405 | 5.175 | 5.340 | 928,180 | +0.15(+2.89%) |
Mar 30, 2023 | 5.180 | 5.280 | 5.160 | 5.190 | 511,746 | +0.07(+1.37%) |
Mar 29, 2023 | 5.080 | 5.150 | 5.005 | 5.120 | 533,320 | +0.08(+1.59%) |
Mar 28, 2023 | 4.970 | 5.120 | 4.940 | 5.040 | 959,281 | +0.05(+1.00%) |
Mar 27, 2023 | 5.390 | 5.385 | 4.980 | 4.990 | 870,402 | -0.30(-5.67%) |
Mar 24, 2023 | 5.320 | 5.330 | 5.238 | 5.290 | 620,265 | -0.09(-1.67%) |
Mar 23, 2023 | 5.450 | 5.524 | 5.335 | 5.380 | 586,623 | -0.01(-0.19%) |
Mar 22, 2023 | 5.500 | 5.530 | 5.390 | 5.390 | 545,874 | -0.12(-2.18%) |
Mar 21, 2023 | 5.360 | 5.520 | 5.300 | 5.510 | 482,398 | +0.23(+4.36%) |
Mar 20, 2023 | 5.390 | 5.430 | 5.230 | 5.280 | 585,414 | -0.14(-2.58%) |
Mar 17, 2023 | 5.490 | 5.520 | 5.280 | 5.420 | 739,187 | -0.11(-1.99%) |
Mar 16, 2023 | 5.320 | 5.730 | 5.310 | 5.530 | 911,803 | +0.23(+4.34%) |
Mar 15, 2023 | 5.580 | 5.650 | 5.190 | 5.300 | 1,672,109 | -0.42(-7.34%) |
Mar 14, 2023 | 5.910 | 5.965 | 5.665 | 5.720 | 743,558 | -0.04(-0.69%) |
Mar 13, 2023 | 5.710 | 5.795 | 5.610 | 5.760 | 783,318 | -0.02(-0.35%) |
Mar 10, 2023 | 6.080 | 6.120 | 5.695 | 5.780 | 658,707 | -0.32(-5.25%) |
Mar 09, 2023 | 6.170 | 6.295 | 6.040 | 6.100 | 784,782 | -0.14(-2.24%) |
Mar 08, 2023 | 6.270 | 6.270 | 5.420 | 6.240 | 1,939,612 | +0.13(+2.13%) |
Mar 07, 2023 | 6.340 | 6.445 | 6.060 | 6.110 | 1,144,077 | -0.24(-3.78%) |
Mar 06, 2023 | 6.640 | 6.640 | 6.222 | 6.350 | 829,204 | -0.20(-3.05%) |
Mar 03, 2023 | 6.420 | 6.565 | 6.330 | 6.550 | 751,449 | +0.19(+2.99%) |
Mar 02, 2023 | 6.160 | 6.440 | 6.160 | 6.360 | 473,850 | +0.10(+1.60%) |
Mar 01, 2023 | 6.240 | 6.325 | 6.140 | 6.260 | 676,527 | -0.01(-0.16%) |
Feb 28, 2023 | 6.150 | 6.470 | 6.150 | 6.270 | 861,737 | +0.10(+1.62%) |
Feb 27, 2023 | 6.210 | 6.310 | 6.130 | 6.170 | 452,217 | +0.02(+0.33%) |
Feb 24, 2023 | 6.220 | 6.265 | 6.070 | 6.150 | 372,376 | -0.18(-2.84%) |
Feb 23, 2023 | 6.640 | 6.660 | 6.195 | 6.330 | 521,583 | -0.09(-1.40%) |
Feb 22, 2023 | 6.380 | 6.515 | 6.200 | 6.420 | 721,811 | +0.04(+0.63%) |
Feb 21, 2023 | 6.660 | 6.740 | 6.360 | 6.380 | 648,663 | -0.43(-6.31%) |
Feb 17, 2023 | 7.070 | 7.070 | 6.725 | 6.810 | 762,596 | -0.20(-2.85%) |
Feb 16, 2023 | 7.180 | 7.205 | 7.010 | 7.010 | 548,239 | -0.25(-3.44%) |
Feb 15, 2023 | 7.030 | 7.270 | 6.885 | 7.260 | 614,616 | +0.21(+2.98%) |
Feb 14, 2023 | 7.050 | 7.420 | 6.970 | 7.050 | 807,199 | -0.05(-0.70%) |
Feb 13, 2023 | 6.840 | 7.200 | 6.700 | 7.100 | 942,705 | +0.25(+3.65%) |
Feb 10, 2023 | 6.800 | 6.860 | 6.510 | 6.850 | 1,643,316 | -0.01(-0.15%) |
Feb 09, 2023 | 6.690 | 6.910 | 6.690 | 6.860 | 639,582 | +0.23(+3.47%) |
Feb 08, 2023 | 6.720 | 6.915 | 6.550 | 6.630 | 521,259 | -0.07(-1.04%) |
Feb 07, 2023 | 6.610 | 6.710 | 6.350 | 6.700 | 747,824 | +0.10(+1.52%) |
Feb 06, 2023 | 6.950 | 6.985 | 6.590 | 6.600 | 691,772 | -0.44(-6.25%) |
Feb 03, 2023 | 7.100 | 7.355 | 6.890 | 7.040 | 527,341 | -0.21(-2.90%) |
Feb 02, 2023 | 7.150 | 7.440 | 7.040 | 7.250 | 1,035,276 | +0.25(+3.57%) |