Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.890 | 4.195 | 3.870 | 4.180 | 86,133 | +0.31(+8.01%) |
Apr 27, 2023 | 3.750 | 3.950 | 3.706 | 3.870 | 72,818 | +0.11(+2.93%) |
Apr 26, 2023 | 3.800 | 3.800 | 3.700 | 3.760 | 46,391 | +0.05(+1.35%) |
Apr 25, 2023 | 3.700 | 3.810 | 3.700 | 3.710 | 40,559 | -0.09(-2.37%) |
Apr 24, 2023 | 3.700 | 3.830 | 3.570 | 3.800 | 59,632 | +0.07(+1.88%) |
Apr 21, 2023 | 3.620 | 3.800 | 3.620 | 3.730 | 41,718 | +0.11(+3.04%) |
Apr 20, 2023 | 3.650 | 3.800 | 3.550 | 3.620 | 92,614 | -0.20(-5.24%) |
Apr 19, 2023 | 3.650 | 3.835 | 3.650 | 3.820 | 37,276 | +0.15(+4.09%) |
Apr 18, 2023 | 3.810 | 3.890 | 3.660 | 3.670 | 58,295 | -0.11(-2.91%) |
Apr 17, 2023 | 3.740 | 3.900 | 3.730 | 3.780 | 50,167 | +0.02(+0.53%) |
Apr 14, 2023 | 3.900 | 3.948 | 3.720 | 3.760 | 61,031 | -0.17(-4.33%) |
Apr 13, 2023 | 3.900 | 4.010 | 3.855 | 3.930 | 66,745 | +0.00(+0.00%) |
Apr 12, 2023 | 4.040 | 4.040 | 3.850 | 3.930 | 46,003 | -0.02(-0.51%) |
Apr 11, 2023 | 3.890 | 4.120 | 3.880 | 3.950 | 52,080 | +0.06(+1.54%) |
Apr 10, 2023 | 3.750 | 3.920 | 3.730 | 3.890 | 59,730 | +0.12(+3.18%) |
Apr 06, 2023 | 3.630 | 3.940 | 3.610 | 3.770 | 90,824 | +0.08(+2.17%) |
Apr 05, 2023 | 3.850 | 3.850 | 3.600 | 3.690 | 64,680 | -0.17(-4.40%) |
Apr 04, 2023 | 3.850 | 3.890 | 3.760 | 3.860 | 51,547 | -0.03(-0.77%) |
Apr 03, 2023 | 3.940 | 4.038 | 3.840 | 3.890 | 51,773 | -0.02(-0.51%) |
Mar 31, 2023 | 3.800 | 3.960 | 3.712 | 3.910 | 63,739 | +0.18(+4.83%) |
Mar 30, 2023 | 3.660 | 3.770 | 3.619 | 3.730 | 76,575 | +0.10(+2.75%) |
Mar 29, 2023 | 3.750 | 3.770 | 3.580 | 3.630 | 93,578 | -0.08(-2.16%) |
Mar 28, 2023 | 3.600 | 3.710 | 3.550 | 3.710 | 88,849 | +0.18(+5.10%) |
Mar 27, 2023 | 3.520 | 3.600 | 3.450 | 3.530 | 60,804 | +0.02(+0.57%) |
Mar 24, 2023 | 3.520 | 3.630 | 3.450 | 3.510 | 132,299 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.830 | 3.500 | 3.510 | 162,047 | -0.17(-4.62%) |
Mar 22, 2023 | 3.810 | 3.830 | 3.640 | 3.680 | 96,519 | -0.13(-3.41%) |
Mar 21, 2023 | 3.840 | 3.860 | 3.660 | 3.810 | 190,116 | +0.10(+2.70%) |
Mar 20, 2023 | 3.950 | 4.000 | 3.680 | 3.710 | 120,315 | -0.21(-5.36%) |
Mar 17, 2023 | 4.040 | 4.100 | 3.850 | 3.920 | 144,904 | +0.03(+0.77%) |
Mar 16, 2023 | 3.920 | 4.080 | 3.800 | 3.890 | 328,229 | -0.47(-10.78%) |
Mar 15, 2023 | 4.170 | 4.500 | 4.170 | 4.360 | 177,673 | +0.10(+2.35%) |
Mar 14, 2023 | 4.310 | 4.605 | 4.170 | 4.260 | 133,815 | +0.01(+0.24%) |
Mar 13, 2023 | 4.210 | 4.530 | 4.160 | 4.250 | 64,685 | -0.10(-2.30%) |
Mar 10, 2023 | 4.550 | 4.680 | 4.220 | 4.350 | 60,928 | -0.23(-5.02%) |
Mar 09, 2023 | 4.790 | 4.900 | 4.520 | 4.580 | 75,001 | -0.31(-6.34%) |
Mar 08, 2023 | 4.870 | 4.953 | 4.780 | 4.890 | 44,224 | -0.01(-0.20%) |
Mar 07, 2023 | 5.230 | 5.270 | 4.850 | 4.900 | 97,942 | -0.35(-6.67%) |
Mar 06, 2023 | 5.180 | 5.400 | 5.041 | 5.250 | 62,824 | +0.11(+2.14%) |
Mar 03, 2023 | 4.940 | 5.150 | 4.892 | 5.140 | 56,657 | +0.20(+4.05%) |
Mar 02, 2023 | 4.990 | 4.990 | 4.860 | 4.940 | 29,544 | -0.06(-1.20%) |
Mar 01, 2023 | 5.120 | 5.240 | 4.960 | 5.000 | 43,419 | -0.15(-2.91%) |
Feb 28, 2023 | 5.090 | 5.230 | 5.050 | 5.150 | 28,327 | +0.03(+0.59%) |
Feb 27, 2023 | 5.140 | 5.270 | 5.050 | 5.120 | 34,624 | -0.02(-0.39%) |
Feb 24, 2023 | 5.100 | 5.147 | 5.030 | 5.140 | 30,046 | -0.01(-0.19%) |
Feb 23, 2023 | 5.090 | 5.250 | 5.000 | 5.150 | 67,951 | +0.07(+1.38%) |
Feb 22, 2023 | 5.050 | 5.210 | 5.000 | 5.080 | 65,090 | -0.03(-0.59%) |
Feb 21, 2023 | 5.330 | 5.460 | 5.110 | 5.110 | 46,259 | -0.39(-7.09%) |
Feb 17, 2023 | 5.500 | 5.690 | 5.350 | 5.500 | 48,130 | -0.03(-0.54%) |
Feb 16, 2023 | 5.940 | 5.940 | 5.360 | 5.530 | 158,057 | -0.39(-6.59%) |
Feb 15, 2023 | 5.640 | 5.960 | 5.620 | 5.920 | 61,997 | +0.29(+5.15%) |
Feb 14, 2023 | 5.610 | 5.670 | 5.438 | 5.630 | 28,690 | +0.02(+0.36%) |
Feb 13, 2023 | 5.510 | 5.650 | 5.400 | 5.610 | 58,686 | +0.21(+3.89%) |
Feb 10, 2023 | 5.460 | 5.530 | 5.250 | 5.400 | 67,896 | -0.15(-2.70%) |
Feb 09, 2023 | 5.580 | 5.850 | 5.480 | 5.550 | 71,834 | +0.08(+1.46%) |
Feb 08, 2023 | 5.480 | 5.543 | 5.330 | 5.470 | 68,764 | +0.06(+1.11%) |
Feb 07, 2023 | 5.350 | 5.492 | 5.100 | 5.410 | 132,514 | -0.02(-0.37%) |
Feb 06, 2023 | 5.480 | 5.590 | 5.355 | 5.430 | 59,043 | -0.11(-1.99%) |
Feb 03, 2023 | 5.340 | 5.875 | 5.230 | 5.540 | 175,621 | +0.03(+0.54%) |
Feb 02, 2023 | 5.300 | 5.710 | 5.201 | 5.510 | 234,602 | +0.32(+6.17%) |