Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.800 | 3.980 | 3.780 | 3.960 | 8,344 | +0.10(+2.59%) |
Apr 27, 2023 | 3.860 | 3.865 | 3.770 | 3.860 | 6,434 | +0.01(+0.39%) |
Apr 26, 2023 | 3.915 | 3.915 | 3.786 | 3.845 | 3,293 | -0.08(-2.04%) |
Apr 25, 2023 | 4.022 | 4.022 | 3.925 | 3.925 | 3,027 | -0.08(-2.12%) |
Apr 24, 2023 | 3.920 | 4.120 | 3.889 | 4.010 | 5,126 | +0.08(+2.06%) |
Apr 21, 2023 | 3.880 | 4.190 | 3.880 | 3.929 | 5,603 | -0.00(-0.02%) |
Apr 20, 2023 | 4.120 | 4.120 | 3.877 | 3.930 | 8,326 | -0.21(-5.19%) |
Apr 19, 2023 | 3.840 | 4.200 | 3.800 | 4.145 | 12,936 | +0.17(+4.16%) |
Apr 18, 2023 | 3.860 | 3.979 | 3.860 | 3.979 | 3,531 | +0.10(+2.66%) |
Apr 17, 2023 | 3.900 | 3.900 | 3.876 | 3.876 | 911 | +0.01(+0.16%) |
Apr 14, 2023 | 3.830 | 3.970 | 3.830 | 3.870 | 9,527 | -0.13(-3.25%) |
Apr 13, 2023 | 3.770 | 4.000 | 3.760 | 4.000 | 1,091 | +0.14(+3.63%) |
Apr 12, 2023 | 4.050 | 4.050 | 3.760 | 3.860 | 8,187 | -0.15(-3.66%) |
Apr 11, 2023 | 3.935 | 4.007 | 3.870 | 4.007 | 1,590 | +0.17(+4.50%) |
Apr 10, 2023 | 3.820 | 4.180 | 3.710 | 3.834 | 25,477 | -0.05(-1.18%) |
Apr 06, 2023 | 3.889 | 4.044 | 3.820 | 3.880 | 3,334 | -0.09(-2.27%) |
Apr 05, 2023 | 3.940 | 4.180 | 3.790 | 3.970 | 6,745 | -0.19(-4.55%) |
Apr 04, 2023 | 3.973 | 4.159 | 3.850 | 4.159 | 6,073 | +0.17(+4.24%) |
Apr 03, 2023 | 3.915 | 4.200 | 3.780 | 3.990 | 38,306 | -0.01(-0.25%) |
Mar 31, 2023 | 3.910 | 4.070 | 3.910 | 4.000 | 10,055 | +0.05(+1.27%) |
Mar 30, 2023 | 4.000 | 4.080 | 3.912 | 3.950 | 10,082 | +0.00(+0.00%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.820 | 3.950 | 9,314 | +0.00(+0.00%) |
Mar 28, 2023 | 3.850 | 3.950 | 3.800 | 3.950 | 2,948 | +0.04(+1.02%) |
Mar 27, 2023 | 3.650 | 4.000 | 3.650 | 3.910 | 10,014 | +0.10(+2.62%) |
Mar 24, 2023 | 3.632 | 3.810 | 3.632 | 3.810 | 9,026 | +0.15(+4.22%) |
Mar 23, 2023 | 3.635 | 3.750 | 3.635 | 3.656 | 7,504 | -0.09(-2.39%) |
Mar 22, 2023 | 3.473 | 3.750 | 3.473 | 3.745 | 11,280 | +0.12(+3.20%) |
Mar 21, 2023 | 3.480 | 3.697 | 3.430 | 3.629 | 24,723 | +0.18(+5.17%) |
Mar 20, 2023 | 3.460 | 3.500 | 3.430 | 3.450 | 23,481 | -0.06(-1.70%) |
Mar 17, 2023 | 3.550 | 3.600 | 3.480 | 3.510 | 17,465 | -0.09(-2.43%) |
Mar 16, 2023 | 3.580 | 3.606 | 3.500 | 3.598 | 20,019 | -0.09(-2.48%) |
Mar 15, 2023 | 3.750 | 3.779 | 3.689 | 3.689 | 4,671 | -0.07(-1.84%) |
Mar 14, 2023 | 3.820 | 3.880 | 3.750 | 3.758 | 28,289 | -0.06(-1.63%) |
Mar 13, 2023 | 3.904 | 4.045 | 3.820 | 3.820 | 11,221 | -0.16(-4.02%) |
Mar 10, 2023 | 3.880 | 4.190 | 3.880 | 3.980 | 10,642 | +0.03(+0.76%) |
Mar 09, 2023 | 3.921 | 4.067 | 3.890 | 3.950 | 11,748 | -0.05(-1.25%) |
Mar 08, 2023 | 4.050 | 4.050 | 4.000 | 4.000 | 7,299 | -0.05(-1.23%) |
Mar 07, 2023 | 4.020 | 4.050 | 4.020 | 4.050 | 1,909 | +0.03(+0.75%) |
Mar 06, 2023 | 4.130 | 4.230 | 3.980 | 4.020 | 9,367 | -0.12(-2.91%) |
Mar 03, 2023 | 4.220 | 4.290 | 4.138 | 4.141 | 8,599 | -0.11(-2.58%) |
Mar 02, 2023 | 4.100 | 4.260 | 4.100 | 4.250 | 4,706 | +0.12(+2.91%) |
Mar 01, 2023 | 4.250 | 4.250 | 4.130 | 4.130 | 4,175 | -0.12(-2.82%) |
Feb 28, 2023 | 4.110 | 4.250 | 4.110 | 4.250 | 4,373 | +0.12(+2.91%) |
Feb 27, 2023 | 4.160 | 4.320 | 4.100 | 4.130 | 11,269 | -0.03(-0.80%) |
Feb 24, 2023 | 4.220 | 4.255 | 4.110 | 4.163 | 3,022 | -0.06(-1.34%) |
Feb 23, 2023 | 4.250 | 4.280 | 4.220 | 4.220 | 7,860 | -0.03(-0.71%) |
Feb 22, 2023 | 4.460 | 4.460 | 4.250 | 4.250 | 7,361 | -0.10(-2.30%) |
Feb 21, 2023 | 4.590 | 4.590 | 4.350 | 4.350 | 3,340 | -0.14(-3.12%) |
Feb 17, 2023 | 4.510 | 4.600 | 4.470 | 4.490 | 7,270 | -0.16(-3.44%) |
Feb 16, 2023 | 4.530 | 4.650 | 4.520 | 4.650 | 10,499 | +0.37(+8.64%) |
Feb 15, 2023 | 4.377 | 4.468 | 4.280 | 4.280 | 4,749 | +0.00(+0.09%) |
Feb 14, 2023 | 4.420 | 4.420 | 4.110 | 4.276 | 17,825 | +0.14(+3.29%) |
Feb 13, 2023 | 4.140 | 4.580 | 4.140 | 4.140 | 82,474 | -0.06(-1.43%) |
Feb 10, 2023 | 4.380 | 4.415 | 4.200 | 4.200 | 25,572 | -0.22(-4.99%) |
Feb 09, 2023 | 4.520 | 4.600 | 4.420 | 4.420 | 7,727 | -0.10(-2.20%) |
Feb 08, 2023 | 4.590 | 4.600 | 4.520 | 4.520 | 1,814 | +0.01(+0.22%) |
Feb 07, 2023 | 4.490 | 4.640 | 4.400 | 4.510 | 12,279 | -0.10(-2.17%) |
Feb 06, 2023 | 4.320 | 4.700 | 4.320 | 4.610 | 18,874 | +0.29(+6.71%) |
Feb 03, 2023 | 4.040 | 4.400 | 4.009 | 4.320 | 41,746 | +0.36(+9.09%) |
Feb 02, 2023 | 3.870 | 4.196 | 3.800 | 3.960 | 81,098 | +0.09(+2.33%) |