Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.961 | 3.359 | 2.961 | 3.038 | 4,470 | +0.10(+3.24%) |
Apr 27, 2023 | 3.010 | 3.073 | 2.870 | 2.943 | 5,399 | +0.02(+0.65%) |
Apr 26, 2023 | 3.165 | 3.185 | 2.882 | 2.924 | 7,037 | -0.33(-10.17%) |
Apr 25, 2023 | 3.353 | 3.360 | 3.185 | 3.255 | 9,561 | -0.24(-6.94%) |
Apr 24, 2023 | 3.486 | 3.499 | 3.416 | 3.498 | 5,177 | +0.01(+0.34%) |
Apr 21, 2023 | 3.514 | 3.568 | 3.465 | 3.486 | 3,296 | -0.14(-3.90%) |
Apr 20, 2023 | 3.500 | 3.639 | 3.500 | 3.627 | 2,275 | +0.06(+1.61%) |
Apr 19, 2023 | 3.500 | 3.570 | 3.500 | 3.570 | 4,010 | -0.09(-2.39%) |
Apr 18, 2023 | 3.570 | 3.658 | 3.541 | 3.658 | 6,385 | +0.10(+2.85%) |
Apr 17, 2023 | 3.710 | 3.757 | 3.501 | 3.556 | 3,234 | -0.12(-3.24%) |
Apr 14, 2023 | 3.766 | 3.766 | 3.675 | 3.675 | 2,247 | -0.31(-7.85%) |
Apr 13, 2023 | 3.605 | 3.990 | 3.605 | 3.988 | 2,867 | +0.24(+6.51%) |
Apr 12, 2023 | 3.904 | 3.904 | 3.623 | 3.744 | 1,455 | -0.00(-0.09%) |
Apr 11, 2023 | 3.920 | 3.990 | 3.746 | 3.748 | 2,088 | -0.13(-3.44%) |
Apr 10, 2023 | 3.687 | 4.130 | 3.492 | 3.881 | 18,006 | +0.07(+1.74%) |
Apr 06, 2023 | 3.780 | 3.920 | 3.605 | 3.815 | 12,252 | -0.02(-0.47%) |
Apr 05, 2023 | 3.780 | 3.836 | 3.711 | 3.833 | 2,533 | -0.06(-1.48%) |
Apr 04, 2023 | 3.710 | 3.920 | 3.612 | 3.891 | 2,769 | +0.21(+5.85%) |
Apr 03, 2023 | 3.850 | 4.060 | 3.597 | 3.676 | 2,303 | -0.24(-6.23%) |
Mar 31, 2023 | 3.500 | 3.920 | 3.486 | 3.920 | 13,820 | +0.42(+12.02%) |
Mar 30, 2023 | 3.447 | 3.612 | 3.447 | 3.499 | 2,130 | -0.00(-0.02%) |
Mar 29, 2023 | 3.500 | 3.652 | 3.500 | 3.500 | 1,021 | -0.15(-4.16%) |
Mar 28, 2023 | 3.447 | 3.709 | 3.409 | 3.652 | 20,696 | +0.15(+4.30%) |
Mar 27, 2023 | 3.431 | 3.677 | 3.431 | 3.501 | 1,692 | -0.18(-4.78%) |
Mar 24, 2023 | 3.639 | 3.780 | 3.431 | 3.677 | 2,932 | +0.04(+1.02%) |
Mar 23, 2023 | 3.963 | 3.963 | 3.571 | 3.640 | 2,765 | -0.15(-4.06%) |
Mar 22, 2023 | 3.497 | 3.853 | 3.465 | 3.794 | 19,484 | +0.33(+9.49%) |
Mar 21, 2023 | 3.604 | 3.604 | 3.430 | 3.465 | 5,131 | +0.07(+2.10%) |
Mar 20, 2023 | 3.668 | 3.668 | 3.394 | 3.394 | 2,362 | +0.03(+0.79%) |
Mar 17, 2023 | 3.640 | 3.849 | 3.367 | 3.367 | 6,800 | -0.38(-10.04%) |
Mar 16, 2023 | 3.500 | 3.780 | 3.500 | 3.743 | 5,417 | +0.36(+10.52%) |
Mar 15, 2023 | 3.532 | 3.532 | 3.360 | 3.387 | 4,287 | -0.15(-4.16%) |
Mar 14, 2023 | 3.655 | 4.129 | 3.465 | 3.534 | 8,890 | -0.28(-7.38%) |
Mar 13, 2023 | 3.885 | 3.990 | 3.710 | 3.815 | 10,797 | -0.20(-5.05%) |
Mar 10, 2023 | 4.130 | 4.270 | 3.920 | 4.018 | 8,872 | -0.37(-8.44%) |
Mar 09, 2023 | 4.129 | 4.396 | 4.123 | 4.388 | 7,600 | +0.26(+6.27%) |
Mar 08, 2023 | 4.305 | 4.438 | 4.060 | 4.129 | 24,064 | -0.55(-11.81%) |
Mar 07, 2023 | 3.640 | 5.936 | 3.565 | 4.682 | 242,799 | +1.18(+33.78%) |
Mar 06, 2023 | 3.464 | 3.640 | 3.304 | 3.500 | 4,869 | +0.04(+1.05%) |
Mar 03, 2023 | 3.290 | 3.464 | 3.237 | 3.464 | 3,204 | +0.14(+4.17%) |
Mar 02, 2023 | 3.290 | 3.430 | 3.268 | 3.325 | 7,052 | -0.02(-0.73%) |
Mar 01, 2023 | 3.360 | 3.500 | 3.297 | 3.349 | 10,053 | -0.08(-2.39%) |
Feb 28, 2023 | 3.500 | 3.500 | 3.359 | 3.431 | 9,981 | +0.04(+1.05%) |
Feb 27, 2023 | 3.447 | 3.622 | 3.360 | 3.396 | 7,867 | -0.23(-6.24%) |
Feb 24, 2023 | 3.500 | 3.640 | 3.500 | 3.622 | 4,723 | +0.14(+3.90%) |
Feb 23, 2023 | 3.640 | 3.640 | 3.360 | 3.486 | 5,605 | -0.08(-2.35%) |
Feb 22, 2023 | 3.711 | 3.711 | 3.570 | 3.570 | 2,228 | -0.13(-3.43%) |
Feb 21, 2023 | 4.018 | 4.127 | 3.676 | 3.697 | 6,269 | -0.32(-8.00%) |
Feb 17, 2023 | 3.851 | 4.030 | 3.851 | 4.018 | 3,993 | +0.08(+1.97%) |
Feb 16, 2023 | 3.893 | 4.060 | 3.850 | 3.940 | 2,801 | -0.05(-1.26%) |
Feb 15, 2023 | 3.850 | 4.305 | 3.833 | 3.991 | 6,326 | +0.14(+3.65%) |
Feb 14, 2023 | 4.060 | 4.340 | 3.525 | 3.850 | 11,567 | -0.21(-5.25%) |
Feb 13, 2023 | 4.386 | 4.407 | 3.781 | 4.064 | 17,915 | -0.45(-10.00%) |
Feb 10, 2023 | 4.315 | 4.550 | 4.200 | 4.515 | 6,642 | +0.07(+1.49%) |
Feb 09, 2023 | 4.480 | 4.816 | 4.270 | 4.449 | 11,960 | -0.22(-4.62%) |
Feb 08, 2023 | 4.664 | 4.760 | 4.480 | 4.664 | 10,470 | +0.00(+0.00%) |
Feb 07, 2023 | 5.303 | 5.303 | 4.466 | 4.664 | 10,199 | -0.18(-3.81%) |
Feb 06, 2023 | 4.200 | 4.900 | 4.200 | 4.849 | 12,990 | +0.65(+15.49%) |
Feb 03, 2023 | 4.697 | 4.955 | 3.967 | 4.199 | 22,332 | -0.53(-11.25%) |
Feb 02, 2023 | 4.620 | 4.937 | 4.550 | 4.731 | 17,740 | +0.09(+1.95%) |