Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.195 | 4.418 | 4.160 | 4.340 | 9,975 | +0.22(+5.32%) |
Apr 27, 2023 | 4.480 | 4.555 | 4.100 | 4.121 | 10,911 | -0.32(-7.19%) |
Apr 26, 2023 | 4.440 | 4.558 | 4.440 | 4.440 | 3,261 | +0.00(+0.00%) |
Apr 25, 2023 | 4.444 | 4.559 | 4.440 | 4.440 | 4,567 | -0.04(-0.89%) |
Apr 24, 2023 | 4.440 | 4.560 | 4.440 | 4.480 | 3,706 | -0.08(-1.77%) |
Apr 21, 2023 | 4.720 | 4.880 | 4.528 | 4.561 | 8,078 | -0.08(-1.67%) |
Apr 20, 2023 | 4.640 | 4.872 | 4.409 | 4.638 | 8,763 | -0.20(-4.09%) |
Apr 19, 2023 | 4.400 | 4.836 | 4.345 | 4.836 | 13,820 | -0.04(-0.90%) |
Apr 18, 2023 | 4.720 | 4.880 | 4.720 | 4.880 | 7,065 | +0.10(+2.06%) |
Apr 17, 2023 | 4.720 | 4.800 | 4.570 | 4.782 | 6,777 | +0.06(+1.31%) |
Apr 14, 2023 | 4.800 | 4.800 | 4.561 | 4.720 | 9,081 | -0.02(-0.42%) |
Apr 13, 2023 | 4.880 | 4.880 | 4.484 | 4.740 | 10,521 | +0.34(+7.73%) |
Apr 12, 2023 | 4.639 | 4.639 | 4.325 | 4.400 | 4,020 | +0.00(+0.00%) |
Apr 11, 2023 | 4.124 | 4.544 | 4.124 | 4.400 | 11,990 | +0.23(+5.55%) |
Apr 10, 2023 | 4.044 | 4.440 | 4.044 | 4.169 | 8,631 | +0.17(+4.18%) |
Apr 06, 2023 | 4.463 | 4.463 | 4.002 | 4.002 | 19,426 | -0.17(-4.07%) |
Apr 05, 2023 | 4.480 | 4.638 | 4.088 | 4.171 | 12,090 | -0.27(-6.02%) |
Apr 04, 2023 | 4.428 | 4.638 | 4.400 | 4.438 | 7,006 | -0.12(-2.67%) |
Apr 03, 2023 | 4.241 | 4.638 | 4.240 | 4.560 | 16,646 | +0.20(+4.47%) |
Mar 31, 2023 | 4.400 | 4.520 | 4.184 | 4.365 | 4,326 | +0.00(+0.09%) |
Mar 30, 2023 | 4.240 | 4.480 | 4.240 | 4.361 | 4,815 | +0.12(+2.85%) |
Mar 29, 2023 | 4.155 | 4.374 | 4.155 | 4.240 | 4,783 | +0.00(+0.00%) |
Mar 28, 2023 | 4.720 | 4.720 | 4.160 | 4.240 | 5,993 | -0.40(-8.62%) |
Mar 27, 2023 | 4.580 | 4.879 | 4.400 | 4.640 | 23,776 | +0.00(+0.03%) |
Mar 24, 2023 | 4.640 | 4.688 | 4.369 | 4.638 | 7,734 | +0.08(+1.72%) |
Mar 23, 2023 | 4.640 | 4.702 | 4.402 | 4.560 | 16,111 | +0.05(+1.06%) |
Mar 22, 2023 | 4.560 | 4.704 | 4.383 | 4.512 | 8,147 | -0.05(-1.07%) |
Mar 21, 2023 | 4.400 | 4.704 | 4.381 | 4.561 | 7,035 | +0.03(+0.67%) |
Mar 20, 2023 | 4.480 | 4.720 | 4.400 | 4.530 | 15,670 | +0.05(+1.12%) |
Mar 17, 2023 | 4.080 | 4.480 | 4.080 | 4.480 | 24,227 | +0.44(+10.76%) |
Mar 16, 2023 | 3.840 | 4.087 | 3.840 | 4.045 | 6,427 | +0.20(+5.29%) |
Mar 15, 2023 | 4.000 | 4.203 | 3.600 | 3.842 | 16,684 | -0.24(-5.84%) |
Mar 14, 2023 | 3.920 | 4.199 | 3.600 | 4.080 | 19,635 | +0.12(+3.05%) |
Mar 13, 2023 | 4.160 | 4.179 | 3.921 | 3.959 | 11,510 | -0.24(-5.73%) |
Mar 10, 2023 | 4.320 | 4.360 | 4.160 | 4.200 | 11,265 | -0.08(-1.98%) |
Mar 09, 2023 | 4.800 | 4.880 | 4.285 | 4.285 | 18,766 | -0.51(-10.58%) |
Mar 08, 2023 | 4.616 | 4.799 | 4.564 | 4.792 | 7,424 | +0.20(+4.37%) |
Mar 07, 2023 | 4.598 | 4.880 | 4.560 | 4.591 | 13,368 | -0.10(-2.22%) |
Mar 06, 2023 | 5.120 | 5.199 | 4.640 | 4.695 | 25,400 | -0.47(-9.15%) |
Mar 03, 2023 | 5.120 | 5.360 | 5.088 | 5.168 | 5,928 | -0.01(-0.23%) |
Mar 02, 2023 | 5.040 | 5.204 | 5.080 | 5.180 | 3,952 | +0.06(+1.17%) |
Mar 01, 2023 | 5.440 | 5.440 | 5.120 | 5.120 | 6,687 | -0.30(-5.49%) |
Feb 28, 2023 | 5.410 | 5.496 | 5.280 | 5.418 | 6,612 | +0.06(+1.06%) |
Feb 27, 2023 | 5.280 | 5.440 | 5.280 | 5.361 | 4,728 | +0.04(+0.77%) |
Feb 24, 2023 | 5.200 | 5.404 | 4.921 | 5.320 | 19,645 | +0.08(+1.48%) |
Feb 23, 2023 | 5.200 | 5.520 | 5.200 | 5.242 | 7,442 | -0.04(-0.73%) |
Feb 22, 2023 | 5.280 | 5.519 | 5.280 | 5.281 | 6,482 | -0.01(-0.23%) |
Feb 21, 2023 | 5.600 | 5.600 | 5.281 | 5.293 | 9,936 | -0.32(-5.69%) |
Feb 17, 2023 | 5.642 | 5.760 | 5.402 | 5.612 | 10,042 | -0.03(-0.51%) |
Feb 16, 2023 | 5.453 | 5.760 | 5.360 | 5.641 | 8,973 | -0.04(-0.69%) |
Feb 15, 2023 | 5.280 | 5.680 | 5.242 | 5.680 | 10,979 | +0.32(+5.95%) |
Feb 14, 2023 | 5.118 | 5.440 | 5.041 | 5.361 | 13,930 | +0.08(+1.61%) |
Feb 13, 2023 | 5.600 | 5.792 | 5.045 | 5.276 | 19,774 | -0.33(-5.81%) |
Feb 10, 2023 | 5.680 | 6.090 | 5.560 | 5.602 | 8,824 | -0.24(-4.08%) |
Feb 09, 2023 | 6.000 | 6.240 | 5.760 | 5.840 | 23,962 | -0.16(-2.65%) |
Feb 08, 2023 | 5.920 | 6.160 | 5.800 | 5.999 | 15,782 | -0.00(-0.01%) |
Feb 07, 2023 | 5.840 | 6.160 | 5.872 | 6.000 | 9,954 | -0.09(-1.51%) |
Feb 06, 2023 | 5.950 | 6.160 | 5.920 | 6.092 | 8,950 | +0.08(+1.40%) |
Feb 03, 2023 | 5.706 | 6.080 | 5.703 | 6.008 | 15,956 | +0.34(+5.95%) |
Feb 02, 2023 | 6.286 | 6.286 | 5.670 | 5.670 | 23,495 | -0.36(-5.98%) |