Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 3.550 | 135 | +0.05(+1.43%) | |||
Apr 26, 2023 | 3.490 | 3.560 | 3.398 | 3.500 | 5,797 | +0.00(+0.00%) |
Apr 25, 2023 | 3.630 | 3.650 | 3.445 | 3.500 | 8,206 | -0.07(-1.96%) |
Apr 24, 2023 | 3.530 | 3.570 | 3.500 | 3.570 | 5,100 | -0.08(-2.19%) |
Apr 21, 2023 | 3.700 | 3.700 | 3.650 | 3.650 | 1,861 | +0.00(+0.00%) |
Apr 20, 2023 | 3.830 | 3.850 | 3.650 | 3.650 | 1,862 | -0.08(-2.14%) |
Apr 19, 2023 | 3.600 | 3.750 | 3.600 | 3.730 | 3,649 | -0.07(-1.84%) |
Apr 18, 2023 | 4.100 | 4.100 | 3.800 | 3.800 | 2,246 | -0.30(-7.32%) |
Apr 17, 2023 | 3.717 | 4.100 | 3.717 | 4.100 | 4,267 | +0.60(+17.14%) |
Apr 13, 2023 | 3.500 | 185 | +0.04(+1.16%) | |||
Apr 12, 2023 | 3.420 | 3.460 | 3.340 | 3.460 | 2,112 | -0.03(-0.86%) |
Apr 11, 2023 | 3.490 | 3.490 | 3.490 | 3.490 | 134 | +0.00(+0.00%) |
Apr 10, 2023 | 3.530 | 3.530 | 3.330 | 3.490 | 3,040 | +0.12(+3.56%) |
Apr 06, 2023 | 3.552 | 3.552 | 3.370 | 3.370 | 586 | -0.09(-2.60%) |
Apr 04, 2023 | 3.460 | 254 | -0.14(-3.89%) | |||
Apr 03, 2023 | 3.880 | 3.880 | 3.600 | 3.600 | 2,477 | -0.16(-4.32%) |
Mar 31, 2023 | 3.730 | 3.810 | 3.620 | 3.763 | 6,001 | +0.11(+3.08%) |
Mar 30, 2023 | 3.560 | 3.650 | 3.540 | 3.650 | 12,536 | +0.33(+9.94%) |
Mar 29, 2023 | 3.610 | 3.610 | 3.320 | 3.320 | 1,224 | -0.02(-0.60%) |
Mar 27, 2023 | 3.340 | 76 | -0.02(-0.60%) | |||
Mar 24, 2023 | 3.540 | 3.670 | 3.360 | 3.360 | 984 | -0.05(-1.47%) |
Mar 23, 2023 | 3.420 | 3.530 | 3.340 | 3.410 | 5,563 | -0.01(-0.29%) |
Mar 22, 2023 | 3.590 | 3.630 | 3.400 | 3.420 | 5,692 | -0.02(-0.58%) |
Mar 21, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 4,614 | -0.01(-0.29%) |
Mar 20, 2023 | 3.740 | 3.740 | 3.450 | 3.450 | 4,989 | -0.06(-1.71%) |
Mar 17, 2023 | 3.580 | 3.720 | 3.500 | 3.510 | 4,588 | -0.21(-5.65%) |
Mar 16, 2023 | 3.760 | 3.760 | 3.500 | 3.720 | 12,123 | +0.12(+3.33%) |
Mar 15, 2023 | 3.620 | 3.910 | 3.340 | 3.600 | 20,549 | -0.05(-1.37%) |
Mar 14, 2023 | 3.560 | 3.910 | 3.515 | 3.650 | 9,914 | +0.15(+4.29%) |
Mar 13, 2023 | 3.900 | 4.050 | 3.500 | 3.500 | 56,897 | -0.31(-8.14%) |
Mar 10, 2023 | 4.200 | 4.200 | 3.710 | 3.810 | 17,925 | -0.18(-4.51%) |
Mar 09, 2023 | 4.350 | 4.420 | 3.990 | 3.990 | 25,081 | -0.51(-11.33%) |
Mar 08, 2023 | 4.250 | 4.500 | 4.250 | 4.500 | 11,754 | +0.25(+5.88%) |
Mar 07, 2023 | 4.284 | 4.284 | 4.110 | 4.250 | 8,746 | +0.14(+3.41%) |
Mar 06, 2023 | 4.520 | 4.520 | 4.100 | 4.110 | 9,221 | -0.25(-5.73%) |
Mar 03, 2023 | 4.510 | 4.570 | 4.160 | 4.360 | 14,096 | -0.14(-3.11%) |
Mar 02, 2023 | 4.370 | 4.500 | 4.242 | 4.500 | 9,682 | +0.03(+0.67%) |
Mar 01, 2023 | 4.820 | 4.820 | 4.300 | 4.470 | 8,967 | +0.00(+0.00%) |
Feb 28, 2023 | 4.470 | 4.831 | 4.360 | 4.470 | 8,633 | +0.10(+2.29%) |
Feb 27, 2023 | 3.840 | 4.470 | 3.820 | 4.370 | 32,733 | +0.73(+20.05%) |
Feb 24, 2023 | 3.620 | 3.660 | 3.620 | 3.640 | 2,297 | -0.21(-5.45%) |
Feb 23, 2023 | 3.750 | 3.860 | 3.750 | 3.850 | 6,143 | +0.21(+5.89%) |
Feb 22, 2023 | 3.824 | 3.830 | 3.636 | 3.636 | 6,008 | -0.01(-0.39%) |
Feb 21, 2023 | 3.842 | 3.842 | 3.650 | 3.650 | 2,704 | -0.17(-4.45%) |
Feb 17, 2023 | 3.660 | 3.858 | 3.655 | 3.820 | 23,342 | +0.07(+1.87%) |
Feb 16, 2023 | 3.450 | 3.750 | 3.400 | 3.750 | 25,654 | +0.26(+7.45%) |
Feb 15, 2023 | 3.480 | 3.590 | 3.360 | 3.490 | 72,436 | +0.06(+1.75%) |
Feb 14, 2023 | 3.660 | 3.660 | 3.420 | 3.430 | 22,865 | -0.09(-2.56%) |
Feb 13, 2023 | 3.860 | 3.860 | 3.520 | 3.520 | 32,187 | -0.10(-2.71%) |
Feb 10, 2023 | 4.870 | 4.870 | 3.618 | 3.618 | 147,337 | -1.88(-34.22%) |
Feb 09, 2023 | 5.510 | 5.510 | 5.025 | 5.500 | 5,924 | -0.28(-4.84%) |
Feb 08, 2023 | 5.910 | 5.950 | 5.780 | 5.780 | 1,517 | +0.15(+2.66%) |
Feb 07, 2023 | 5.290 | 5.630 | 5.282 | 5.630 | 3,100 | +0.34(+6.43%) |
Feb 06, 2023 | 4.840 | 5.320 | 4.840 | 5.290 | 17,449 | +0.50(+10.44%) |
Feb 03, 2023 | 4.705 | 5.020 | 4.705 | 4.790 | 20,772 | -0.06(-1.24%) |
Feb 02, 2023 | 4.820 | 4.870 | 4.620 | 4.850 | 5,458 | +0.32(+7.06%) |