Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.760 | 3.919 | 3.471 | 3.580 | 1,645,292 | -0.20(-5.29%) |
Apr 27, 2023 | 3.740 | 3.930 | 3.730 | 3.780 | 413,140 | +0.09(+2.44%) |
Apr 26, 2023 | 3.680 | 3.810 | 3.650 | 3.690 | 462,947 | -0.01(-0.27%) |
Apr 25, 2023 | 3.750 | 3.860 | 3.580 | 3.700 | 1,430,363 | -0.09(-2.37%) |
Apr 24, 2023 | 3.920 | 3.920 | 3.760 | 3.790 | 633,842 | -0.12(-3.07%) |
Apr 21, 2023 | 3.970 | 3.970 | 3.840 | 3.910 | 546,024 | -0.06(-1.51%) |
Apr 20, 2023 | 4.020 | 4.190 | 3.955 | 3.970 | 628,873 | -0.11(-2.70%) |
Apr 19, 2023 | 4.060 | 4.150 | 3.905 | 4.080 | 622,309 | -0.02(-0.49%) |
Apr 18, 2023 | 4.190 | 4.210 | 3.925 | 4.100 | 577,142 | -0.06(-1.44%) |
Apr 17, 2023 | 3.770 | 4.235 | 3.730 | 4.160 | 1,645,983 | +0.41(+10.93%) |
Apr 14, 2023 | 3.840 | 3.930 | 3.645 | 3.750 | 774,018 | -0.12(-3.10%) |
Apr 13, 2023 | 3.750 | 3.910 | 3.730 | 3.870 | 768,819 | +0.15(+4.03%) |
Apr 12, 2023 | 4.070 | 4.130 | 3.670 | 3.720 | 961,591 | -0.28(-7.00%) |
Apr 11, 2023 | 3.970 | 4.090 | 3.870 | 4.000 | 764,310 | +0.03(+0.76%) |
Apr 10, 2023 | 3.880 | 4.100 | 3.784 | 3.970 | 770,572 | +0.00(+0.00%) |
Apr 06, 2023 | 3.780 | 3.985 | 3.660 | 3.970 | 651,660 | +0.18(+4.75%) |
Apr 05, 2023 | 3.940 | 3.950 | 3.740 | 3.790 | 785,099 | -0.17(-4.29%) |
Apr 04, 2023 | 4.100 | 4.177 | 3.870 | 3.960 | 907,250 | -0.15(-3.65%) |
Apr 03, 2023 | 4.220 | 4.269 | 3.930 | 4.110 | 1,463,730 | -0.10(-2.38%) |
Mar 31, 2023 | 3.570 | 4.260 | 3.510 | 4.210 | 3,741,149 | +0.84(+24.93%) |
Mar 30, 2023 | 3.560 | 3.680 | 3.370 | 3.370 | 1,076,276 | -0.14(-3.99%) |
Mar 29, 2023 | 3.610 | 3.615 | 3.455 | 3.510 | 1,701,418 | -0.06(-1.68%) |
Mar 28, 2023 | 3.600 | 3.700 | 3.555 | 3.570 | 739,390 | -0.06(-1.65%) |
Mar 27, 2023 | 3.720 | 3.750 | 3.620 | 3.630 | 697,235 | -0.04(-1.09%) |
Mar 24, 2023 | 3.640 | 3.815 | 3.640 | 3.670 | 652,468 | -0.05(-1.34%) |
Mar 23, 2023 | 4.010 | 4.010 | 3.660 | 3.720 | 1,457,789 | -0.21(-5.34%) |
Mar 22, 2023 | 4.220 | 4.290 | 3.915 | 3.930 | 1,392,122 | -0.28(-6.65%) |
Mar 21, 2023 | 4.080 | 4.320 | 4.080 | 4.210 | 1,133,390 | +0.15(+3.69%) |
Mar 20, 2023 | 4.050 | 4.110 | 3.890 | 4.060 | 1,503,625 | -0.03(-0.73%) |
Mar 17, 2023 | 4.510 | 4.510 | 3.850 | 4.090 | 5,336,994 | -0.81(-16.53%) |
Mar 16, 2023 | 5.080 | 5.100 | 4.810 | 4.900 | 2,297,490 | -0.20(-3.92%) |
Mar 15, 2023 | 5.370 | 5.501 | 4.980 | 5.100 | 2,393,465 | -0.45(-8.11%) |
Mar 14, 2023 | 5.790 | 5.910 | 5.475 | 5.550 | 720,709 | -0.06(-1.07%) |
Mar 13, 2023 | 5.550 | 5.770 | 5.310 | 5.610 | 814,803 | +0.00(+0.00%) |
Mar 10, 2023 | 5.760 | 5.870 | 5.520 | 5.610 | 901,437 | -0.12(-2.09%) |
Mar 09, 2023 | 6.010 | 6.070 | 5.720 | 5.730 | 1,024,507 | -0.30(-4.98%) |
Mar 08, 2023 | 6.140 | 6.229 | 5.990 | 6.030 | 915,737 | -0.14(-2.27%) |
Mar 07, 2023 | 6.300 | 6.470 | 6.120 | 6.170 | 917,144 | -0.13(-2.06%) |
Mar 06, 2023 | 6.870 | 6.930 | 6.300 | 6.300 | 1,135,672 | -0.52(-7.62%) |
Mar 03, 2023 | 6.880 | 7.030 | 6.740 | 6.820 | 673,486 | +0.07(+1.04%) |
Mar 02, 2023 | 6.780 | 6.830 | 6.530 | 6.750 | 612,665 | -0.09(-1.32%) |
Mar 01, 2023 | 7.470 | 7.470 | 6.730 | 6.840 | 838,576 | -0.67(-8.92%) |
Feb 28, 2023 | 7.500 | 7.715 | 7.300 | 7.510 | 711,227 | +0.11(+1.49%) |
Feb 27, 2023 | 7.220 | 7.480 | 7.100 | 7.400 | 817,367 | +0.26(+3.64%) |
Feb 24, 2023 | 7.080 | 7.250 | 7.050 | 7.140 | 553,905 | -0.16(-2.19%) |
Feb 23, 2023 | 7.370 | 7.410 | 7.080 | 7.300 | 404,788 | +0.01(+0.14%) |
Feb 22, 2023 | 7.190 | 7.360 | 7.180 | 7.290 | 412,693 | +0.10(+1.39%) |
Feb 21, 2023 | 7.320 | 7.510 | 7.110 | 7.190 | 551,596 | -0.34(-4.52%) |
Feb 17, 2023 | 7.590 | 7.600 | 7.200 | 7.530 | 537,735 | -0.07(-0.92%) |
Feb 16, 2023 | 7.570 | 7.850 | 7.390 | 7.600 | 752,445 | -0.15(-1.94%) |
Feb 15, 2023 | 7.370 | 7.760 | 7.310 | 7.750 | 2,894,265 | +0.24(+3.20%) |
Feb 14, 2023 | 7.220 | 7.550 | 7.080 | 7.510 | 598,293 | +0.20(+2.74%) |
Feb 13, 2023 | 7.130 | 7.360 | 7.010 | 7.310 | 421,954 | +0.21(+2.96%) |
Feb 10, 2023 | 7.310 | 7.340 | 7.065 | 7.100 | 682,802 | -0.27(-3.66%) |
Feb 09, 2023 | 7.820 | 7.930 | 7.345 | 7.370 | 749,290 | -0.32(-4.16%) |
Feb 08, 2023 | 8.020 | 8.140 | 7.640 | 7.690 | 706,880 | -0.29(-3.63%) |
Feb 07, 2023 | 8.110 | 8.140 | 7.810 | 7.980 | 730,212 | -0.15(-1.85%) |
Feb 06, 2023 | 8.610 | 8.690 | 8.110 | 8.130 | 795,506 | -0.65(-7.40%) |
Feb 03, 2023 | 9.080 | 9.270 | 8.730 | 8.780 | 508,644 | -0.57(-6.10%) |
Feb 02, 2023 | 8.920 | 9.470 | 8.920 | 9.350 | 742,055 | +0.62(+7.10%) |