Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.450 | 3.620 | 3.230 | 3.440 | 207,680 | -0.09(-2.55%) |
Apr 27, 2023 | 3.600 | 3.690 | 3.400 | 3.530 | 242,715 | +0.01(+0.28%) |
Apr 26, 2023 | 3.590 | 3.860 | 3.450 | 3.520 | 945,376 | +0.04(+1.15%) |
Apr 25, 2023 | 3.620 | 3.690 | 3.450 | 3.480 | 174,621 | -0.19(-5.18%) |
Apr 24, 2023 | 3.820 | 3.950 | 3.610 | 3.670 | 133,573 | -0.18(-4.68%) |
Apr 21, 2023 | 3.770 | 3.960 | 3.770 | 3.850 | 119,606 | +0.07(+1.85%) |
Apr 20, 2023 | 3.760 | 3.850 | 3.620 | 3.780 | 127,845 | -0.07(-1.82%) |
Apr 19, 2023 | 3.840 | 3.950 | 3.640 | 3.850 | 206,883 | -0.06(-1.53%) |
Apr 18, 2023 | 4.080 | 4.080 | 3.830 | 3.910 | 123,475 | -0.17(-4.05%) |
Apr 17, 2023 | 3.860 | 4.330 | 3.860 | 4.075 | 174,664 | +0.20(+5.03%) |
Apr 14, 2023 | 4.040 | 4.060 | 3.790 | 3.880 | 156,518 | -0.18(-4.43%) |
Apr 13, 2023 | 3.610 | 4.220 | 3.590 | 4.060 | 185,136 | +0.51(+14.37%) |
Apr 12, 2023 | 3.770 | 3.790 | 3.540 | 3.550 | 164,614 | -0.15(-4.05%) |
Apr 11, 2023 | 3.760 | 3.875 | 3.670 | 3.700 | 124,590 | -0.07(-1.86%) |
Apr 10, 2023 | 3.770 | 3.790 | 3.650 | 3.770 | 108,887 | -0.03(-0.79%) |
Apr 06, 2023 | 3.680 | 3.860 | 3.600 | 3.800 | 129,611 | +0.12(+3.26%) |
Apr 05, 2023 | 3.780 | 3.990 | 3.660 | 3.680 | 192,970 | -0.12(-3.16%) |
Apr 04, 2023 | 3.890 | 3.890 | 3.670 | 3.800 | 296,215 | -0.10(-2.56%) |
Apr 03, 2023 | 3.930 | 4.240 | 3.850 | 3.900 | 246,263 | -0.04(-1.02%) |
Mar 31, 2023 | 4.030 | 4.300 | 3.880 | 3.940 | 442,308 | -0.05(-1.25%) |
Mar 30, 2023 | 4.240 | 4.394 | 3.830 | 3.990 | 215,634 | -0.24(-5.67%) |
Mar 29, 2023 | 4.100 | 4.640 | 4.060 | 4.230 | 664,245 | +0.22(+5.49%) |
Mar 28, 2023 | 4.200 | 4.370 | 3.970 | 4.010 | 362,252 | -0.20(-4.75%) |
Mar 27, 2023 | 4.120 | 4.290 | 4.105 | 4.210 | 319,064 | +0.13(+3.19%) |
Mar 24, 2023 | 4.070 | 4.160 | 3.820 | 4.080 | 410,768 | -0.07(-1.69%) |
Mar 23, 2023 | 4.200 | 4.210 | 3.970 | 4.150 | 287,637 | -0.00(-0.12%) |
Mar 22, 2023 | 4.860 | 4.860 | 4.154 | 4.155 | 226,302 | -0.72(-14.86%) |
Mar 21, 2023 | 4.640 | 4.950 | 4.640 | 4.880 | 93,548 | +0.33(+7.25%) |
Mar 20, 2023 | 4.090 | 4.580 | 3.926 | 4.550 | 515,150 | +0.00(+0.00%) |
Mar 17, 2023 | 4.760 | 4.760 | 4.480 | 4.550 | 336,616 | -0.25(-5.21%) |
Mar 16, 2023 | 4.960 | 4.990 | 4.690 | 4.800 | 193,602 | -0.23(-4.57%) |
Mar 15, 2023 | 4.810 | 5.130 | 4.670 | 5.030 | 169,603 | +0.05(+1.00%) |
Mar 14, 2023 | 4.870 | 5.290 | 4.700 | 4.980 | 371,473 | +0.28(+5.96%) |
Mar 13, 2023 | 4.800 | 5.030 | 4.660 | 4.700 | 476,663 | -0.17(-3.49%) |
Mar 10, 2023 | 4.850 | 4.930 | 4.500 | 4.870 | 558,471 | +0.00(+0.00%) |
Mar 09, 2023 | 5.300 | 5.334 | 4.860 | 4.870 | 441,938 | -0.44(-8.29%) |
Mar 08, 2023 | 5.890 | 5.975 | 5.115 | 5.310 | 347,993 | -0.58(-9.85%) |
Mar 07, 2023 | 5.990 | 6.140 | 5.860 | 5.890 | 159,417 | -0.13(-2.16%) |
Mar 06, 2023 | 6.150 | 6.260 | 5.980 | 6.020 | 169,898 | -0.10(-1.63%) |
Mar 03, 2023 | 6.190 | 6.280 | 6.000 | 6.120 | 139,723 | +0.07(+1.16%) |
Mar 02, 2023 | 6.150 | 6.240 | 5.940 | 6.050 | 192,861 | -0.21(-3.35%) |
Mar 01, 2023 | 6.790 | 6.790 | 6.240 | 6.260 | 176,382 | -0.49(-7.26%) |
Feb 28, 2023 | 6.680 | 6.840 | 6.460 | 6.750 | 221,256 | +0.07(+1.05%) |
Feb 27, 2023 | 6.780 | 7.210 | 6.570 | 6.680 | 279,957 | -0.02(-0.30%) |
Feb 24, 2023 | 6.800 | 7.064 | 6.580 | 6.700 | 306,278 | -0.35(-4.96%) |
Feb 23, 2023 | 6.600 | 7.240 | 6.600 | 7.050 | 401,129 | +0.47(+7.14%) |
Feb 22, 2023 | 6.410 | 6.620 | 6.378 | 6.580 | 215,891 | +0.19(+2.97%) |
Feb 21, 2023 | 6.810 | 6.890 | 6.370 | 6.390 | 421,988 | -0.55(-7.93%) |
Feb 17, 2023 | 6.180 | 7.240 | 6.140 | 6.940 | 375,600 | +0.76(+12.30%) |
Feb 16, 2023 | 6.060 | 6.390 | 5.850 | 6.180 | 890,425 | -0.06(-0.96%) |
Feb 15, 2023 | 6.720 | 6.780 | 6.050 | 6.240 | 700,237 | -0.34(-5.17%) |
Feb 14, 2023 | 6.210 | 6.690 | 6.210 | 6.580 | 217,691 | +0.34(+5.45%) |
Feb 13, 2023 | 6.170 | 6.420 | 6.075 | 6.240 | 140,022 | +0.07(+1.13%) |
Feb 10, 2023 | 6.010 | 6.180 | 5.772 | 6.170 | 127,091 | +0.14(+2.32%) |
Feb 09, 2023 | 6.060 | 6.180 | 5.960 | 6.030 | 263,473 | -0.01(-0.17%) |
Feb 08, 2023 | 6.400 | 6.420 | 6.040 | 6.040 | 176,673 | -0.36(-5.63%) |
Feb 07, 2023 | 6.510 | 6.560 | 6.250 | 6.400 | 264,977 | -0.03(-0.47%) |
Feb 06, 2023 | 6.420 | 6.970 | 6.380 | 6.430 | 302,725 | -0.07(-1.08%) |
Feb 03, 2023 | 6.350 | 6.700 | 6.220 | 6.500 | 151,214 | -0.15(-2.26%) |
Feb 02, 2023 | 6.180 | 6.680 | 6.060 | 6.650 | 220,479 | +0.64(+10.65%) |