Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.820 | 4.190 | 3.810 | 4.070 | 253,639 | +0.25(+6.54%) |
Apr 27, 2023 | 3.660 | 3.850 | 3.650 | 3.820 | 190,936 | +0.17(+4.51%) |
Apr 26, 2023 | 3.760 | 3.760 | 3.650 | 3.655 | 246,574 | -0.03(-0.68%) |
Apr 25, 2023 | 3.750 | 3.860 | 3.680 | 3.680 | 211,941 | -0.13(-3.41%) |
Apr 24, 2023 | 3.760 | 3.850 | 3.720 | 3.810 | 108,076 | +0.06(+1.60%) |
Apr 21, 2023 | 3.820 | 3.830 | 3.710 | 3.750 | 152,294 | -0.07(-1.83%) |
Apr 20, 2023 | 3.890 | 3.930 | 3.770 | 3.820 | 81,185 | -0.13(-3.29%) |
Apr 19, 2023 | 3.780 | 3.995 | 3.770 | 3.950 | 173,350 | +0.10(+2.46%) |
Apr 18, 2023 | 3.970 | 4.010 | 3.800 | 3.855 | 138,823 | -0.12(-3.14%) |
Apr 17, 2023 | 3.840 | 4.030 | 3.750 | 3.980 | 543,555 | +0.14(+3.65%) |
Apr 14, 2023 | 3.880 | 3.941 | 3.730 | 3.840 | 261,835 | -0.03(-0.78%) |
Apr 13, 2023 | 4.040 | 4.115 | 3.850 | 3.870 | 483,327 | -0.13(-3.25%) |
Apr 12, 2023 | 4.030 | 4.185 | 3.980 | 4.000 | 343,324 | +0.03(+0.76%) |
Apr 11, 2023 | 3.760 | 4.040 | 3.760 | 3.970 | 316,538 | +0.21(+5.59%) |
Apr 10, 2023 | 3.500 | 3.840 | 3.475 | 3.760 | 313,188 | +0.21(+5.92%) |
Apr 06, 2023 | 3.480 | 3.630 | 3.445 | 3.550 | 206,420 | +0.05(+1.43%) |
Apr 05, 2023 | 3.600 | 3.620 | 3.450 | 3.500 | 337,538 | -0.13(-3.58%) |
Apr 04, 2023 | 3.860 | 3.860 | 3.603 | 3.630 | 498,797 | -0.23(-5.96%) |
Apr 03, 2023 | 3.900 | 4.070 | 3.775 | 3.860 | 342,604 | +0.00(+0.00%) |
Mar 31, 2023 | 3.970 | 4.050 | 3.785 | 3.860 | 482,534 | -0.06(-1.53%) |
Mar 30, 2023 | 4.310 | 4.350 | 3.880 | 3.920 | 499,441 | -0.30(-7.22%) |
Mar 29, 2023 | 4.010 | 4.320 | 3.960 | 4.225 | 573,809 | +0.30(+7.78%) |
Mar 28, 2023 | 3.750 | 3.980 | 3.750 | 3.920 | 407,448 | +0.16(+4.26%) |
Mar 27, 2023 | 3.780 | 3.980 | 3.660 | 3.760 | 318,112 | +0.11(+3.01%) |
Mar 24, 2023 | 3.650 | 3.730 | 3.540 | 3.650 | 319,812 | -0.10(-2.67%) |
Mar 23, 2023 | 3.640 | 3.820 | 3.518 | 3.750 | 524,872 | +0.15(+4.17%) |
Mar 22, 2023 | 3.880 | 3.920 | 3.565 | 3.600 | 877,345 | -0.24(-6.25%) |
Mar 21, 2023 | 3.640 | 4.120 | 3.632 | 3.840 | 1,123,696 | +0.45(+13.27%) |
Mar 20, 2023 | 3.750 | 3.750 | 3.300 | 3.390 | 1,453,161 | -0.25(-6.87%) |
Mar 17, 2023 | 2.820 | 3.660 | 2.750 | 3.640 | 2,556,313 | +0.80(+28.17%) |
Mar 16, 2023 | 2.370 | 3.005 | 2.250 | 2.840 | 2,173,906 | +0.39(+15.92%) |
Mar 15, 2023 | 2.660 | 2.660 | 2.190 | 2.450 | 1,496,022 | -0.29(-10.58%) |
Mar 14, 2023 | 3.550 | 3.550 | 2.710 | 2.740 | 3,049,666 | -1.45(-34.61%) |
Mar 13, 2023 | 4.230 | 4.440 | 4.000 | 4.190 | 831,760 | -0.13(-3.01%) |
Mar 10, 2023 | 4.910 | 4.990 | 4.120 | 4.320 | 1,124,575 | -0.70(-13.94%) |
Mar 09, 2023 | 5.130 | 5.290 | 5.000 | 5.020 | 367,104 | -0.09(-1.76%) |
Mar 08, 2023 | 5.340 | 5.340 | 4.990 | 5.110 | 1,448,168 | -0.20(-3.77%) |
Mar 07, 2023 | 5.610 | 5.660 | 5.280 | 5.310 | 327,495 | -0.29(-5.18%) |
Mar 06, 2023 | 6.000 | 6.020 | 5.530 | 5.600 | 482,849 | -0.40(-6.67%) |
Mar 03, 2023 | 6.130 | 6.170 | 5.980 | 6.000 | 163,056 | +0.00(+0.00%) |
Mar 02, 2023 | 6.090 | 6.090 | 5.820 | 6.000 | 101,668 | -0.02(-0.33%) |
Mar 01, 2023 | 5.980 | 6.140 | 5.920 | 6.020 | 132,571 | -0.02(-0.33%) |
Feb 28, 2023 | 5.870 | 6.203 | 5.780 | 6.040 | 144,352 | +0.12(+2.03%) |
Feb 27, 2023 | 6.070 | 6.130 | 5.880 | 5.920 | 162,522 | +0.02(+0.34%) |
Feb 24, 2023 | 5.990 | 6.055 | 5.760 | 5.900 | 141,844 | -0.25(-4.07%) |
Feb 23, 2023 | 6.280 | 6.560 | 6.120 | 6.150 | 88,005 | -0.03(-0.49%) |
Feb 22, 2023 | 6.430 | 6.430 | 6.090 | 6.180 | 200,127 | -0.23(-3.59%) |
Feb 21, 2023 | 6.670 | 6.818 | 6.330 | 6.410 | 165,381 | -0.34(-5.04%) |
Feb 17, 2023 | 6.940 | 6.940 | 6.690 | 6.750 | 103,692 | -0.14(-2.03%) |
Feb 16, 2023 | 6.900 | 7.140 | 6.780 | 6.890 | 71,203 | -0.19(-2.68%) |
Feb 15, 2023 | 6.790 | 7.100 | 6.710 | 7.080 | 62,227 | +0.18(+2.61%) |
Feb 14, 2023 | 6.660 | 6.940 | 6.470 | 6.900 | 175,208 | +0.18(+2.68%) |
Feb 13, 2023 | 6.650 | 6.825 | 6.550 | 6.720 | 159,113 | +0.00(+0.00%) |
Feb 10, 2023 | 7.180 | 7.180 | 6.400 | 6.720 | 340,695 | -0.63(-8.57%) |
Feb 09, 2023 | 7.780 | 7.830 | 7.300 | 7.350 | 89,800 | -0.31(-4.05%) |
Feb 08, 2023 | 7.720 | 7.930 | 7.620 | 7.660 | 59,032 | -0.17(-2.17%) |
Feb 07, 2023 | 7.350 | 7.870 | 7.220 | 7.830 | 186,635 | +0.46(+6.24%) |
Feb 06, 2023 | 7.590 | 7.590 | 7.350 | 7.370 | 125,470 | -0.28(-3.66%) |
Feb 03, 2023 | 7.730 | 7.920 | 7.505 | 7.650 | 133,639 | -0.11(-1.42%) |
Feb 02, 2023 | 7.490 | 8.060 | 7.256 | 7.760 | 214,607 | +0.41(+5.58%) |