Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.157 | 4.194 | 4.148 | 4.176 | 606,548 | -0.02(-0.44%) |
Apr 27, 2023 | 4.139 | 4.194 | 4.134 | 4.194 | 803,983 | +0.08(+2.03%) |
Apr 26, 2023 | 4.092 | 4.129 | 4.092 | 4.111 | 1,220,472 | +0.13(+3.26%) |
Apr 25, 2023 | 4.000 | 4.000 | 3.967 | 3.981 | 821,292 | -0.09(-2.27%) |
Apr 24, 2023 | 4.074 | 4.074 | 4.051 | 4.074 | 1,442,580 | -0.02(-0.45%) |
Apr 21, 2023 | 4.092 | 4.092 | 4.055 | 4.092 | 4,950,383 | -0.01(-0.23%) |
Apr 20, 2023 | 4.148 | 4.153 | 4.083 | 4.102 | 4,395,343 | -0.06(-1.34%) |
Apr 19, 2023 | 4.157 | 4.176 | 4.153 | 4.157 | 621,846 | +0.00(+0.00%) |
Apr 18, 2023 | 4.157 | 4.162 | 4.139 | 4.157 | 319,177 | +0.02(+0.45%) |
Apr 17, 2023 | 4.148 | 4.148 | 4.092 | 4.139 | 741,678 | +0.02(+0.45%) |
Apr 14, 2023 | 4.139 | 4.139 | 4.093 | 4.120 | 581,033 | -0.05(-1.11%) |
Apr 13, 2023 | 4.120 | 4.166 | 4.111 | 4.166 | 658,669 | +0.04(+0.90%) |
Apr 12, 2023 | 4.111 | 4.139 | 4.111 | 4.129 | 663,939 | +0.04(+0.90%) |
Apr 11, 2023 | 4.102 | 4.111 | 4.092 | 4.092 | 906,678 | -0.01(-0.23%) |
Apr 10, 2023 | 4.074 | 4.102 | 4.065 | 4.102 | 709,867 | -0.01(-0.23%) |
Apr 06, 2023 | 4.074 | 4.111 | 4.074 | 4.111 | 781,969 | +0.04(+0.91%) |
Apr 05, 2023 | 4.055 | 4.074 | 4.037 | 4.074 | 900,235 | +0.08(+2.09%) |
Apr 04, 2023 | 3.972 | 3.991 | 3.963 | 3.991 | 1,797,208 | -0.02(-0.46%) |
Apr 03, 2023 | 3.981 | 4.009 | 3.972 | 4.009 | 489,818 | +0.05(+1.17%) |
Mar 31, 2023 | 3.981 | 3.991 | 3.963 | 3.963 | 598,349 | -0.01(-0.23%) |
Mar 30, 2023 | 3.972 | 3.981 | 3.954 | 3.972 | 905,660 | +0.08(+2.14%) |
Mar 29, 2023 | 3.870 | 3.907 | 3.852 | 3.889 | 1,199,480 | +0.10(+2.69%) |
Mar 28, 2023 | 3.796 | 3.805 | 3.778 | 3.787 | 682,862 | -0.01(-0.24%) |
Mar 27, 2023 | 3.796 | 3.815 | 3.768 | 3.796 | 490,854 | +0.05(+1.23%) |
Mar 24, 2023 | 3.713 | 3.750 | 3.704 | 3.750 | 1,035,938 | -0.04(-0.98%) |
Mar 23, 2023 | 3.805 | 3.833 | 3.750 | 3.787 | 668,248 | +0.00(+0.00%) |
Mar 22, 2023 | 3.805 | 3.833 | 3.778 | 3.787 | 816,987 | -0.01(-0.24%) |
Mar 21, 2023 | 3.805 | 3.815 | 3.787 | 3.796 | 707,609 | +0.10(+2.76%) |
Mar 20, 2023 | 3.639 | 3.709 | 3.639 | 3.694 | 774,127 | +0.06(+1.53%) |
Mar 17, 2023 | 3.611 | 3.639 | 3.588 | 3.639 | 2,017,700 | +0.00(+0.00%) |
Mar 16, 2023 | 3.620 | 3.648 | 3.616 | 3.639 | 937,115 | -0.02(-0.51%) |
Mar 15, 2023 | 3.629 | 3.676 | 3.620 | 3.657 | 965,059 | -0.11(-2.95%) |
Mar 14, 2023 | 3.768 | 3.768 | 3.741 | 3.768 | 923,960 | +0.02(+0.49%) |
Mar 13, 2023 | 3.750 | 3.787 | 3.741 | 3.750 | 1,194,917 | -0.06(-1.70%) |
Mar 10, 2023 | 3.824 | 3.852 | 3.796 | 3.815 | 1,168,424 | +0.00(+0.00%) |
Mar 09, 2023 | 3.815 | 3.842 | 3.805 | 3.815 | 1,034,881 | -0.01(-0.24%) |
Mar 08, 2023 | 3.805 | 3.838 | 3.801 | 3.824 | 664,306 | +0.02(+0.49%) |
Mar 07, 2023 | 3.889 | 3.889 | 3.796 | 3.805 | 752,681 | -0.08(-2.14%) |
Mar 06, 2023 | 3.879 | 3.907 | 3.870 | 3.889 | 736,501 | +0.04(+0.96%) |
Mar 03, 2023 | 3.815 | 3.852 | 3.796 | 3.852 | 618,145 | +0.05(+1.22%) |
Mar 02, 2023 | 3.833 | 3.842 | 3.787 | 3.805 | 1,339,271 | -0.03(-0.72%) |
Mar 01, 2023 | 3.861 | 3.879 | 3.824 | 3.833 | 756,802 | +0.05(+1.22%) |
Feb 28, 2023 | 3.796 | 3.810 | 3.764 | 3.787 | 1,104,498 | -0.06(-1.45%) |
Feb 27, 2023 | 3.815 | 3.842 | 3.801 | 3.842 | 678,919 | +0.03(+0.73%) |
Feb 24, 2023 | 3.796 | 3.815 | 3.778 | 3.815 | 649,100 | +0.04(+0.98%) |
Feb 23, 2023 | 3.805 | 3.810 | 3.745 | 3.778 | 1,140,217 | +0.05(+1.24%) |
Feb 22, 2023 | 3.750 | 3.759 | 3.713 | 3.731 | 1,329,887 | +0.04(+1.00%) |
Feb 21, 2023 | 3.713 | 3.740 | 3.694 | 3.694 | 822,062 | -0.09(-2.45%) |
Feb 17, 2023 | 3.741 | 3.787 | 3.741 | 3.787 | 1,040,997 | +0.06(+1.74%) |
Feb 16, 2023 | 3.731 | 3.745 | 3.717 | 3.722 | 1,044,258 | +0.04(+1.01%) |
Feb 15, 2023 | 3.639 | 3.685 | 3.629 | 3.685 | 872,418 | +0.03(+0.76%) |
Feb 14, 2023 | 3.639 | 3.676 | 3.629 | 3.657 | 1,311,021 | +0.12(+3.40%) |
Feb 13, 2023 | 3.500 | 3.541 | 3.492 | 3.537 | 1,008,145 | +0.01(+0.26%) |
Feb 10, 2023 | 3.509 | 3.528 | 3.491 | 3.528 | 863,622 | +0.06(+1.60%) |
Feb 09, 2023 | 3.528 | 3.541 | 3.467 | 3.472 | 1,219,777 | -0.05(-1.32%) |
Feb 08, 2023 | 3.518 | 3.537 | 3.518 | 3.518 | 1,066,658 | +0.06(+1.60%) |
Feb 07, 2023 | 3.454 | 3.500 | 3.446 | 3.463 | 1,742,411 | +0.03(+0.81%) |
Feb 06, 2023 | 3.454 | 3.458 | 3.417 | 3.435 | 1,234,925 | -0.05(-1.33%) |
Feb 03, 2023 | 3.565 | 3.565 | 3.467 | 3.481 | 1,646,155 | -0.14(-3.84%) |
Feb 02, 2023 | 3.602 | 3.620 | 3.583 | 3.620 | 1,274,811 | +0.02(+0.51%) |