Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.520 | 3.600 | 3.290 | 3.310 | 56,729 | -0.20(-5.70%) |
Apr 27, 2023 | 3.500 | 3.600 | 3.310 | 3.510 | 47,912 | +0.02(+0.57%) |
Apr 26, 2023 | 3.400 | 3.570 | 3.250 | 3.490 | 61,375 | +0.09(+2.65%) |
Apr 25, 2023 | 3.420 | 3.530 | 3.400 | 3.400 | 3,444 | -0.13(-3.58%) |
Apr 24, 2023 | 3.440 | 3.530 | 3.340 | 3.526 | 4,285 | +0.02(+0.46%) |
Apr 21, 2023 | 3.500 | 3.600 | 3.430 | 3.510 | 50,816 | +0.07(+2.03%) |
Apr 20, 2023 | 3.400 | 3.500 | 3.210 | 3.440 | 52,025 | +0.09(+2.69%) |
Apr 19, 2023 | 3.230 | 3.400 | 3.230 | 3.350 | 31,054 | +0.09(+2.76%) |
Apr 18, 2023 | 3.400 | 3.405 | 3.260 | 3.260 | 49,196 | -0.09(-2.69%) |
Apr 17, 2023 | 3.670 | 3.731 | 3.260 | 3.350 | 35,203 | -0.05(-1.47%) |
Apr 14, 2023 | 3.690 | 3.770 | 3.400 | 3.400 | 36,969 | -0.10(-2.86%) |
Apr 13, 2023 | 3.730 | 3.730 | 3.400 | 3.500 | 16,030 | -0.13(-3.58%) |
Apr 12, 2023 | 3.810 | 3.880 | 3.560 | 3.630 | 15,846 | -0.35(-8.79%) |
Apr 11, 2023 | 4.050 | 4.260 | 3.450 | 3.980 | 56,560 | +0.19(+5.01%) |
Apr 10, 2023 | 3.680 | 3.840 | 3.400 | 3.790 | 29,039 | +0.20(+5.57%) |
Apr 06, 2023 | 4.000 | 4.000 | 3.590 | 3.590 | 17,809 | -0.29(-7.47%) |
Apr 05, 2023 | 3.520 | 4.000 | 3.120 | 3.880 | 109,136 | +0.30(+8.38%) |
Apr 04, 2023 | 3.520 | 4.180 | 3.320 | 3.580 | 88,928 | +0.26(+7.83%) |
Apr 03, 2023 | 4.200 | 4.250 | 3.210 | 3.320 | 56,272 | -1.22(-26.87%) |
Mar 31, 2023 | 4.130 | 4.540 | 4.031 | 4.540 | 14,806 | +0.49(+12.10%) |
Mar 30, 2023 | 3.990 | 4.140 | 3.865 | 4.050 | 22,244 | +0.14(+3.58%) |
Mar 29, 2023 | 4.000 | 4.170 | 3.845 | 3.910 | 23,733 | -0.16(-3.93%) |
Mar 28, 2023 | 3.920 | 4.100 | 3.920 | 4.070 | 16,608 | +0.17(+4.36%) |
Mar 27, 2023 | 3.750 | 4.160 | 3.730 | 3.900 | 19,852 | +0.10(+2.63%) |
Mar 24, 2023 | 4.070 | 4.100 | 3.520 | 3.800 | 48,878 | -0.25(-6.17%) |
Mar 23, 2023 | 4.100 | 4.252 | 3.935 | 4.050 | 23,831 | +0.05(+1.25%) |
Mar 22, 2023 | 4.140 | 4.225 | 3.870 | 4.000 | 30,202 | +0.01(+0.25%) |
Mar 21, 2023 | 3.570 | 4.150 | 3.570 | 3.990 | 52,511 | +0.42(+11.76%) |
Mar 20, 2023 | 4.100 | 4.380 | 3.570 | 3.570 | 48,728 | -0.59(-14.18%) |
Mar 17, 2023 | 4.440 | 4.500 | 4.010 | 4.160 | 51,423 | -0.29(-6.52%) |
Mar 16, 2023 | 4.220 | 4.500 | 4.220 | 4.450 | 46,769 | +0.14(+3.25%) |
Mar 15, 2023 | 4.250 | 4.650 | 4.180 | 4.310 | 31,986 | -0.04(-0.92%) |
Mar 14, 2023 | 4.260 | 4.520 | 4.110 | 4.350 | 79,430 | -0.02(-0.46%) |
Mar 13, 2023 | 4.250 | 4.580 | 4.200 | 4.370 | 22,049 | +0.02(+0.46%) |
Mar 10, 2023 | 4.430 | 4.580 | 4.254 | 4.350 | 61,586 | -0.07(-1.58%) |
Mar 09, 2023 | 4.120 | 4.560 | 4.120 | 4.420 | 63,196 | +0.20(+4.74%) |
Mar 08, 2023 | 4.190 | 4.380 | 4.120 | 4.220 | 26,854 | +0.02(+0.47%) |
Mar 07, 2023 | 4.200 | 4.450 | 4.200 | 4.200 | 18,763 | -0.08(-1.87%) |
Mar 06, 2023 | 4.380 | 4.480 | 4.120 | 4.280 | 23,706 | -0.16(-3.60%) |
Mar 03, 2023 | 4.360 | 4.480 | 4.280 | 4.440 | 33,895 | +0.05(+1.14%) |
Mar 02, 2023 | 4.300 | 4.500 | 4.300 | 4.390 | 24,926 | +0.03(+0.69%) |
Mar 01, 2023 | 4.600 | 4.700 | 4.300 | 4.360 | 27,274 | -0.24(-5.22%) |
Feb 28, 2023 | 4.470 | 4.700 | 4.367 | 4.600 | 25,097 | +0.12(+2.68%) |
Feb 27, 2023 | 4.600 | 4.700 | 4.355 | 4.480 | 18,627 | -0.12(-2.61%) |
Feb 24, 2023 | 4.450 | 4.700 | 4.350 | 4.600 | 20,079 | +0.25(+5.75%) |
Feb 23, 2023 | 4.470 | 4.700 | 4.350 | 4.350 | 30,112 | +0.04(+0.93%) |
Feb 22, 2023 | 4.540 | 4.700 | 4.161 | 4.310 | 32,320 | -0.25(-5.48%) |
Feb 21, 2023 | 4.700 | 4.700 | 4.510 | 4.560 | 24,295 | -0.24(-5.00%) |
Feb 17, 2023 | 4.520 | 4.800 | 4.420 | 4.800 | 29,305 | +0.21(+4.58%) |
Feb 16, 2023 | 4.690 | 4.880 | 4.470 | 4.590 | 20,181 | -0.18(-3.77%) |
Feb 15, 2023 | 4.710 | 4.880 | 4.545 | 4.770 | 27,896 | -0.08(-1.65%) |
Feb 14, 2023 | 4.330 | 4.850 | 4.330 | 4.850 | 29,380 | +0.38(+8.50%) |
Feb 13, 2023 | 4.400 | 4.500 | 4.340 | 4.470 | 28,898 | -0.03(-0.67%) |
Feb 10, 2023 | 4.350 | 4.660 | 4.300 | 4.500 | 35,717 | +0.15(+3.45%) |
Feb 09, 2023 | 4.620 | 4.620 | 4.310 | 4.350 | 32,864 | -0.14(-3.12%) |
Feb 08, 2023 | 4.800 | 4.870 | 4.410 | 4.490 | 26,176 | -0.31(-6.46%) |
Feb 07, 2023 | 4.630 | 4.880 | 4.460 | 4.800 | 24,242 | +0.09(+1.91%) |
Feb 06, 2023 | 4.990 | 5.000 | 4.700 | 4.710 | 54,125 | -0.09(-1.87%) |
Feb 03, 2023 | 4.620 | 4.800 | 4.560 | 4.800 | 34,077 | +0.29(+6.55%) |
Feb 02, 2023 | 4.680 | 4.800 | 4.500 | 4.505 | 32,157 | -0.08(-1.64%) |