Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.628 | 3.765 | 3.609 | 3.716 | 19,194,552 | +0.10(+2.70%) |
Apr 27, 2023 | 3.452 | 3.682 | 3.247 | 3.619 | 33,647,296 | +0.05(+1.37%) |
Apr 26, 2023 | 3.570 | 3.638 | 3.540 | 3.570 | 13,379,952 | -0.03(-0.82%) |
Apr 25, 2023 | 3.716 | 3.716 | 3.594 | 3.599 | 16,369,623 | -0.10(-2.65%) |
Apr 24, 2023 | 3.736 | 3.756 | 3.667 | 3.697 | 10,099,966 | -0.06(-1.56%) |
Apr 21, 2023 | 3.716 | 3.775 | 3.697 | 3.756 | 10,413,376 | +0.05(+1.32%) |
Apr 20, 2023 | 3.814 | 3.844 | 3.697 | 3.707 | 17,740,544 | -0.14(-3.56%) |
Apr 19, 2023 | 3.756 | 3.883 | 3.756 | 3.844 | 8,325,446 | +0.05(+1.29%) |
Apr 18, 2023 | 3.912 | 3.912 | 3.731 | 3.795 | 18,929,386 | -0.11(-2.76%) |
Apr 17, 2023 | 3.892 | 3.941 | 3.844 | 3.902 | 12,511,665 | +0.03(+0.76%) |
Apr 14, 2023 | 3.951 | 3.971 | 3.853 | 3.873 | 10,364,118 | -0.09(-2.22%) |
Apr 13, 2023 | 3.892 | 3.976 | 3.878 | 3.961 | 12,634,808 | +0.07(+1.76%) |
Apr 12, 2023 | 3.980 | 4.039 | 3.883 | 3.892 | 14,576,341 | -0.08(-1.97%) |
Apr 11, 2023 | 3.990 | 4.049 | 3.961 | 3.971 | 11,315,488 | -0.02(-0.49%) |
Apr 10, 2023 | 3.883 | 4.039 | 3.883 | 3.990 | 14,697,917 | +0.09(+2.26%) |
Apr 06, 2023 | 3.853 | 3.932 | 3.853 | 3.902 | 9,939,696 | +0.03(+0.76%) |
Apr 05, 2023 | 3.707 | 3.892 | 3.658 | 3.873 | 19,997,092 | +0.12(+3.13%) |
Apr 04, 2023 | 3.844 | 3.868 | 3.721 | 3.756 | 16,938,360 | -0.12(-3.03%) |
Apr 03, 2023 | 3.883 | 3.912 | 3.844 | 3.873 | 10,956,999 | -0.01(-0.25%) |
Mar 31, 2023 | 3.844 | 3.932 | 3.824 | 3.883 | 15,822,105 | +0.01(+0.25%) |
Mar 30, 2023 | 3.824 | 3.902 | 3.814 | 3.873 | 15,227,669 | +0.06(+1.54%) |
Mar 29, 2023 | 3.785 | 3.839 | 3.756 | 3.814 | 15,197,892 | +0.06(+1.56%) |
Mar 28, 2023 | 3.648 | 3.775 | 3.638 | 3.756 | 17,227,344 | +0.09(+2.40%) |
Mar 27, 2023 | 3.707 | 3.775 | 3.633 | 3.667 | 21,571,670 | -0.02(-0.53%) |
Mar 24, 2023 | 3.511 | 3.697 | 3.472 | 3.687 | 22,620,350 | +0.16(+4.43%) |
Mar 23, 2023 | 3.609 | 3.619 | 3.491 | 3.531 | 18,784,534 | -0.07(-1.90%) |
Mar 22, 2023 | 3.697 | 3.726 | 3.579 | 3.599 | 18,005,240 | -0.12(-3.16%) |
Mar 21, 2023 | 3.648 | 3.726 | 3.633 | 3.716 | 16,602,555 | +0.09(+2.43%) |
Mar 20, 2023 | 3.560 | 3.653 | 3.545 | 3.628 | 15,252,989 | +0.07(+1.92%) |
Mar 17, 2023 | 3.521 | 3.579 | 3.521 | 3.560 | 27,925,072 | +0.03(+0.83%) |
Mar 16, 2023 | 3.531 | 3.560 | 3.482 | 3.531 | 20,255,124 | -0.04(-1.10%) |
Mar 15, 2023 | 3.364 | 3.579 | 3.355 | 3.570 | 21,874,412 | +0.14(+3.99%) |
Mar 14, 2023 | 3.570 | 3.589 | 3.413 | 3.433 | 18,126,518 | -0.12(-3.31%) |
Mar 13, 2023 | 3.589 | 3.702 | 3.540 | 3.550 | 26,073,030 | -0.04(-1.09%) |
Mar 10, 2023 | 3.716 | 3.716 | 3.560 | 3.589 | 22,195,146 | -0.13(-3.42%) |
Mar 09, 2023 | 3.775 | 3.804 | 3.687 | 3.716 | 19,417,678 | -0.06(-1.55%) |
Mar 08, 2023 | 3.980 | 3.990 | 3.746 | 3.775 | 36,041,000 | -0.20(-4.93%) |
Mar 07, 2023 | 4.166 | 4.191 | 3.951 | 3.971 | 22,016,530 | -0.23(-5.58%) |
Mar 06, 2023 | 4.127 | 4.235 | 4.108 | 4.205 | 18,290,206 | +0.05(+1.18%) |
Mar 03, 2023 | 4.186 | 4.215 | 4.147 | 4.156 | 14,735,852 | -0.05(-1.16%) |
Mar 02, 2023 | 4.156 | 4.215 | 4.122 | 4.205 | 12,133,109 | +0.03(+0.70%) |
Mar 01, 2023 | 4.293 | 4.293 | 4.127 | 4.176 | 15,061,141 | -0.12(-2.73%) |
Feb 28, 2023 | 4.372 | 4.372 | 4.274 | 4.293 | 15,238,061 | -0.07(-1.57%) |
Feb 27, 2023 | 4.313 | 4.362 | 4.303 | 4.362 | 12,005,852 | +0.07(+1.59%) |
Feb 24, 2023 | 4.284 | 4.328 | 4.225 | 4.293 | 15,528,288 | +0.00(+0.00%) |
Feb 23, 2023 | 4.293 | 4.313 | 4.245 | 4.293 | 14,490,147 | -0.01(-0.23%) |
Feb 22, 2023 | 4.362 | 4.381 | 4.298 | 4.303 | 14,022,530 | -0.05(-1.12%) |
Feb 21, 2023 | 4.460 | 4.479 | 4.352 | 4.352 | 12,458,714 | -0.15(-3.26%) |
Feb 17, 2023 | 4.499 | 4.533 | 4.450 | 4.499 | 17,809,262 | -0.01(-0.22%) |
Feb 16, 2023 | 4.577 | 4.606 | 4.499 | 4.509 | 22,029,018 | -0.08(-1.71%) |
Feb 15, 2023 | 4.509 | 4.606 | 4.489 | 4.587 | 18,157,748 | +0.03(+0.75%) |
Feb 14, 2023 | 4.577 | 4.597 | 4.499 | 4.553 | 14,693,007 | -0.05(-1.17%) |
Feb 13, 2023 | 4.606 | 4.636 | 4.577 | 4.606 | 14,524,872 | -0.01(-0.21%) |
Feb 10, 2023 | 4.626 | 4.675 | 4.577 | 4.616 | 19,499,538 | -0.06(-1.26%) |
Feb 09, 2023 | 4.900 | 4.968 | 4.655 | 4.675 | 17,942,004 | -0.22(-4.40%) |
Feb 08, 2023 | 4.919 | 4.949 | 4.861 | 4.890 | 17,018,358 | -0.04(-0.71%) |
Feb 07, 2023 | 4.857 | 4.954 | 4.818 | 4.925 | 26,135,600 | +0.07(+1.40%) |
Feb 06, 2023 | 5.061 | 5.071 | 4.837 | 4.857 | 30,353,372 | -0.22(-4.31%) |
Feb 03, 2023 | 5.217 | 5.246 | 5.071 | 5.076 | 26,549,030 | -0.08(-1.60%) |
Feb 02, 2023 | 5.470 | 5.519 | 5.120 | 5.159 | 49,412,452 | -0.55(-9.56%) |