Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.460 | 3.488 | 3.355 | 3.400 | 5,150,673 | -0.09(-2.58%) |
Apr 27, 2023 | 3.610 | 3.625 | 3.450 | 3.490 | 4,838,025 | -0.11(-3.06%) |
Apr 26, 2023 | 3.680 | 3.730 | 3.570 | 3.600 | 3,406,028 | -0.06(-1.64%) |
Apr 25, 2023 | 3.630 | 3.690 | 3.540 | 3.660 | 3,858,751 | +0.01(+0.27%) |
Apr 24, 2023 | 3.630 | 3.680 | 3.580 | 3.650 | 3,698,209 | +0.02(+0.55%) |
Apr 21, 2023 | 3.700 | 3.740 | 3.590 | 3.630 | 5,805,188 | -0.14(-3.71%) |
Apr 20, 2023 | 3.870 | 3.915 | 3.750 | 3.770 | 3,851,493 | -0.09(-2.33%) |
Apr 19, 2023 | 3.870 | 3.990 | 3.720 | 3.860 | 5,458,847 | -0.12(-3.02%) |
Apr 18, 2023 | 3.970 | 4.120 | 3.920 | 3.980 | 3,760,970 | +0.01(+0.25%) |
Apr 17, 2023 | 4.010 | 4.075 | 3.950 | 3.970 | 5,004,432 | -0.10(-2.46%) |
Apr 14, 2023 | 4.360 | 4.366 | 4.030 | 4.070 | 7,678,520 | -0.36(-8.13%) |
Apr 13, 2023 | 4.330 | 4.550 | 4.300 | 4.430 | 6,408,244 | +0.23(+5.48%) |
Apr 12, 2023 | 4.260 | 4.320 | 4.015 | 4.200 | 5,450,803 | +0.04(+0.96%) |
Apr 11, 2023 | 4.180 | 4.270 | 4.125 | 4.160 | 5,531,208 | +0.06(+1.46%) |
Apr 10, 2023 | 4.050 | 4.170 | 4.050 | 4.100 | 3,351,080 | -0.02(-0.49%) |
Apr 06, 2023 | 4.150 | 4.160 | 3.980 | 4.120 | 4,597,125 | -0.10(-2.37%) |
Apr 05, 2023 | 4.270 | 4.340 | 4.160 | 4.220 | 6,191,203 | -0.02(-0.47%) |
Apr 04, 2023 | 4.090 | 4.310 | 4.040 | 4.240 | 6,304,548 | +0.15(+3.67%) |
Apr 03, 2023 | 3.940 | 4.170 | 3.850 | 4.090 | 6,189,904 | +0.10(+2.51%) |
Mar 31, 2023 | 3.990 | 4.100 | 3.930 | 3.990 | 7,375,328 | -0.04(-0.99%) |
Mar 30, 2023 | 3.820 | 4.045 | 3.780 | 4.030 | 7,201,122 | +0.28(+7.47%) |
Mar 29, 2023 | 3.670 | 3.795 | 3.660 | 3.750 | 4,305,699 | +0.04(+1.08%) |
Mar 28, 2023 | 3.450 | 3.775 | 3.415 | 3.710 | 6,644,162 | +0.27(+7.85%) |
Mar 27, 2023 | 3.240 | 3.450 | 3.220 | 3.440 | 3,530,258 | +0.14(+4.24%) |
Mar 24, 2023 | 3.300 | 3.380 | 3.265 | 3.300 | 4,066,495 | +0.03(+0.92%) |
Mar 23, 2023 | 3.250 | 3.350 | 3.220 | 3.270 | 4,295,999 | +0.06(+1.87%) |
Mar 22, 2023 | 3.140 | 3.290 | 3.115 | 3.210 | 5,151,585 | +0.05(+1.58%) |
Mar 21, 2023 | 3.200 | 3.200 | 3.090 | 3.160 | 5,311,238 | -0.08(-2.47%) |
Mar 20, 2023 | 3.100 | 3.280 | 3.090 | 3.240 | 7,127,278 | +0.16(+5.19%) |
Mar 17, 2023 | 2.970 | 3.095 | 2.880 | 3.080 | 18,277,862 | +0.16(+5.48%) |
Mar 16, 2023 | 3.000 | 3.030 | 2.900 | 2.920 | 5,456,532 | -0.09(-2.99%) |
Mar 15, 2023 | 3.120 | 3.155 | 2.980 | 3.010 | 10,527,958 | +0.00(+0.00%) |
Mar 14, 2023 | 3.090 | 3.090 | 2.990 | 3.010 | 9,102,046 | -0.01(-0.33%) |
Mar 13, 2023 | 2.990 | 3.110 | 2.980 | 3.020 | 10,290,894 | +0.17(+5.96%) |
Mar 10, 2023 | 2.970 | 3.040 | 2.830 | 2.850 | 5,800,741 | -0.04(-1.38%) |
Mar 09, 2023 | 2.930 | 2.960 | 2.850 | 2.890 | 5,178,736 | +0.01(+0.35%) |
Mar 08, 2023 | 2.970 | 2.990 | 2.860 | 2.880 | 3,178,102 | -0.07(-2.37%) |
Mar 07, 2023 | 3.040 | 3.040 | 2.905 | 2.950 | 3,367,855 | -0.10(-3.28%) |
Mar 06, 2023 | 3.170 | 3.180 | 3.040 | 3.050 | 4,290,429 | -0.14(-4.39%) |
Mar 03, 2023 | 3.200 | 3.220 | 3.140 | 3.190 | 8,523,833 | +0.04(+1.27%) |
Mar 02, 2023 | 3.130 | 3.160 | 3.050 | 3.150 | 12,483,504 | -0.01(-0.32%) |
Mar 01, 2023 | 3.180 | 3.210 | 3.080 | 3.160 | 9,498,188 | +0.04(+1.28%) |
Feb 28, 2023 | 3.020 | 3.150 | 2.990 | 3.120 | 5,558,973 | +0.12(+4.00%) |
Feb 27, 2023 | 2.970 | 3.060 | 2.960 | 3.000 | 5,719,854 | +0.06(+2.04%) |
Feb 24, 2023 | 2.950 | 3.010 | 2.900 | 2.940 | 5,387,022 | -0.07(-2.33%) |
Feb 23, 2023 | 3.200 | 3.270 | 2.900 | 3.010 | 8,291,599 | -0.11(-3.53%) |
Feb 22, 2023 | 3.150 | 3.190 | 3.110 | 3.120 | 4,407,859 | -0.03(-0.95%) |
Feb 21, 2023 | 3.290 | 3.340 | 3.115 | 3.150 | 6,598,851 | -0.16(-4.83%) |
Feb 17, 2023 | 3.270 | 3.330 | 3.190 | 3.310 | 3,407,464 | +0.00(+0.00%) |
Feb 16, 2023 | 3.230 | 3.357 | 3.190 | 3.310 | 3,947,760 | +0.01(+0.30%) |
Feb 15, 2023 | 3.300 | 3.306 | 3.150 | 3.300 | 6,092,361 | -0.10(-2.94%) |
Feb 14, 2023 | 3.370 | 3.460 | 3.300 | 3.400 | 3,132,991 | +0.05(+1.49%) |
Feb 13, 2023 | 3.420 | 3.435 | 3.340 | 3.350 | 2,952,187 | -0.10(-2.90%) |
Feb 10, 2023 | 3.440 | 3.500 | 3.405 | 3.450 | 2,944,950 | +0.03(+0.88%) |
Feb 09, 2023 | 3.640 | 3.680 | 3.390 | 3.420 | 5,404,959 | -0.15(-4.20%) |
Feb 08, 2023 | 3.680 | 3.694 | 3.560 | 3.570 | 2,721,133 | -0.10(-2.72%) |
Feb 07, 2023 | 3.610 | 3.700 | 3.575 | 3.670 | 2,966,542 | +0.07(+1.94%) |
Feb 06, 2023 | 3.650 | 3.650 | 3.560 | 3.600 | 2,983,086 | -0.04(-1.10%) |
Feb 03, 2023 | 3.800 | 3.805 | 3.600 | 3.640 | 5,577,681 | -0.26(-6.67%) |
Feb 02, 2023 | 4.060 | 4.105 | 3.850 | 3.900 | 4,007,098 | -0.08(-2.01%) |