Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.889 | 4.045 | 3.842 | 4.040 | 1,188,135 | +0.14(+3.63%) |
Apr 27, 2023 | 3.861 | 3.923 | 3.813 | 3.898 | 1,199,803 | +0.05(+1.23%) |
Apr 26, 2023 | 3.917 | 3.955 | 3.804 | 3.851 | 1,696,456 | -0.05(-1.21%) |
Apr 25, 2023 | 3.964 | 3.964 | 3.856 | 3.898 | 1,487,851 | -0.13(-3.28%) |
Apr 24, 2023 | 3.879 | 4.059 | 3.861 | 4.030 | 1,989,346 | +0.15(+3.89%) |
Apr 21, 2023 | 3.964 | 3.982 | 3.856 | 3.879 | 1,182,972 | -0.08(-2.14%) |
Apr 20, 2023 | 3.955 | 4.012 | 3.917 | 3.964 | 1,360,891 | -0.07(-1.64%) |
Apr 19, 2023 | 4.115 | 4.115 | 3.936 | 4.030 | 1,359,320 | -0.12(-2.95%) |
Apr 18, 2023 | 4.087 | 4.163 | 3.993 | 4.153 | 1,396,126 | +0.08(+2.09%) |
Apr 17, 2023 | 4.181 | 4.229 | 4.040 | 4.068 | 967,762 | -0.12(-2.93%) |
Apr 14, 2023 | 4.191 | 4.257 | 4.106 | 4.191 | 1,177,714 | +0.00(+0.00%) |
Apr 13, 2023 | 4.049 | 4.219 | 4.016 | 4.191 | 1,589,469 | +0.17(+4.23%) |
Apr 12, 2023 | 3.946 | 4.040 | 3.908 | 4.021 | 2,065,118 | +0.09(+2.40%) |
Apr 11, 2023 | 3.974 | 4.040 | 3.898 | 3.927 | 2,722,344 | -0.06(-1.42%) |
Apr 10, 2023 | 4.181 | 4.323 | 3.974 | 3.983 | 2,629,685 | -0.21(-4.95%) |
Apr 06, 2023 | 4.578 | 4.587 | 4.153 | 4.191 | 2,861,479 | -0.46(-9.94%) |
Apr 05, 2023 | 4.691 | 4.691 | 4.521 | 4.653 | 1,496,701 | +0.01(+0.20%) |
Apr 04, 2023 | 4.786 | 4.804 | 4.578 | 4.644 | 2,194,757 | -0.09(-1.99%) |
Apr 03, 2023 | 4.446 | 4.795 | 4.446 | 4.738 | 4,050,061 | +0.46(+10.82%) |
Mar 31, 2023 | 4.323 | 4.351 | 4.191 | 4.276 | 1,655,830 | -0.02(-0.44%) |
Mar 30, 2023 | 4.389 | 4.411 | 4.248 | 4.295 | 997,800 | -0.09(-2.15%) |
Mar 29, 2023 | 4.417 | 4.434 | 4.314 | 4.389 | 1,128,546 | +0.09(+2.20%) |
Mar 28, 2023 | 4.200 | 4.426 | 4.167 | 4.295 | 2,892,226 | +0.09(+2.25%) |
Mar 27, 2023 | 4.030 | 4.210 | 3.927 | 4.200 | 1,595,304 | +0.23(+5.70%) |
Mar 24, 2023 | 3.879 | 3.992 | 3.825 | 3.974 | 1,062,264 | +0.01(+0.24%) |
Mar 23, 2023 | 3.983 | 4.134 | 3.908 | 3.964 | 1,473,949 | +0.09(+2.25%) |
Mar 22, 2023 | 3.998 | 4.044 | 3.868 | 3.877 | 1,575,524 | -0.12(-3.02%) |
Mar 21, 2023 | 3.849 | 4.026 | 3.849 | 3.998 | 1,645,687 | +0.21(+5.65%) |
Mar 20, 2023 | 3.905 | 3.905 | 3.766 | 3.784 | 2,205,273 | -0.08(-2.16%) |
Mar 17, 2023 | 3.896 | 3.924 | 3.728 | 3.868 | 7,681,687 | -0.06(-1.42%) |
Mar 16, 2023 | 3.728 | 3.942 | 3.607 | 3.924 | 1,986,070 | +0.13(+3.43%) |
Mar 15, 2023 | 3.979 | 4.003 | 3.719 | 3.793 | 3,027,566 | -0.33(-8.11%) |
Mar 14, 2023 | 4.175 | 4.359 | 4.040 | 4.128 | 2,124,973 | -0.02(-0.45%) |
Mar 13, 2023 | 4.044 | 4.300 | 3.849 | 4.147 | 2,432,406 | -0.13(-3.04%) |
Mar 10, 2023 | 4.444 | 4.523 | 4.212 | 4.277 | 2,046,222 | -0.13(-2.95%) |
Mar 09, 2023 | 4.649 | 4.672 | 4.398 | 4.407 | 1,913,658 | -0.20(-4.24%) |
Mar 08, 2023 | 4.565 | 4.695 | 4.467 | 4.602 | 2,244,523 | +0.04(+0.81%) |
Mar 07, 2023 | 4.649 | 4.686 | 4.463 | 4.565 | 1,674,966 | -0.10(-2.19%) |
Mar 06, 2023 | 4.825 | 4.825 | 4.639 | 4.667 | 1,726,254 | -0.16(-3.28%) |
Mar 03, 2023 | 4.574 | 4.853 | 4.509 | 4.825 | 1,792,288 | +0.20(+4.22%) |
Mar 02, 2023 | 4.500 | 4.639 | 4.463 | 4.630 | 1,584,985 | +0.14(+3.11%) |
Mar 01, 2023 | 4.379 | 4.565 | 4.337 | 4.491 | 1,902,818 | +0.13(+2.99%) |
Feb 28, 2023 | 4.314 | 4.370 | 4.216 | 4.361 | 1,897,129 | +0.09(+2.18%) |
Feb 27, 2023 | 4.258 | 4.277 | 4.184 | 4.268 | 1,196,363 | +0.07(+1.77%) |
Feb 24, 2023 | 4.044 | 4.202 | 3.998 | 4.193 | 1,018,557 | +0.06(+1.35%) |
Feb 23, 2023 | 4.063 | 4.137 | 3.989 | 4.137 | 1,146,955 | +0.18(+4.46%) |
Feb 22, 2023 | 3.961 | 4.054 | 3.933 | 3.961 | 1,035,576 | +0.00(+0.00%) |
Feb 21, 2023 | 4.091 | 4.142 | 3.951 | 3.961 | 1,496,591 | -0.12(-2.96%) |
Feb 17, 2023 | 4.333 | 4.337 | 4.064 | 4.082 | 2,386,612 | -0.30(-6.79%) |
Feb 16, 2023 | 4.416 | 4.481 | 4.361 | 4.379 | 1,468,768 | -0.10(-2.28%) |
Feb 15, 2023 | 4.426 | 4.500 | 4.282 | 4.481 | 1,389,966 | +0.04(+0.84%) |
Feb 14, 2023 | 4.379 | 4.528 | 4.295 | 4.444 | 1,330,363 | +0.11(+2.58%) |
Feb 13, 2023 | 4.342 | 4.393 | 4.254 | 4.333 | 784,695 | -0.05(-1.06%) |
Feb 10, 2023 | 4.202 | 4.407 | 4.193 | 4.379 | 1,199,666 | +0.26(+6.32%) |
Feb 09, 2023 | 4.212 | 4.240 | 4.112 | 4.119 | 783,303 | -0.09(-2.21%) |
Feb 08, 2023 | 4.361 | 4.361 | 4.198 | 4.212 | 638,680 | -0.15(-3.41%) |
Feb 07, 2023 | 4.175 | 4.361 | 4.128 | 4.361 | 1,255,768 | +0.20(+4.69%) |
Feb 06, 2023 | 4.221 | 4.254 | 4.076 | 4.165 | 1,153,774 | -0.06(-1.32%) |
Feb 03, 2023 | 4.221 | 4.435 | 4.221 | 4.221 | 1,002,750 | -0.02(-0.44%) |
Feb 02, 2023 | 4.277 | 4.451 | 4.151 | 4.240 | 1,348,672 | -0.04(-0.87%) |