Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.900 | 3.960 | 3.860 | 3.900 | 3,135,906 | -0.01(-0.26%) |
Apr 27, 2023 | 4.000 | 4.020 | 3.850 | 3.910 | 3,027,639 | -0.09(-2.25%) |
Apr 26, 2023 | 4.060 | 4.115 | 3.980 | 4.000 | 2,210,287 | -0.04(-0.99%) |
Apr 25, 2023 | 3.990 | 4.040 | 3.905 | 4.040 | 1,858,302 | +0.02(+0.50%) |
Apr 24, 2023 | 4.000 | 4.040 | 3.960 | 4.020 | 1,898,523 | +0.01(+0.25%) |
Apr 21, 2023 | 4.050 | 4.090 | 3.960 | 4.010 | 2,341,209 | -0.09(-2.20%) |
Apr 20, 2023 | 4.100 | 4.180 | 4.050 | 4.100 | 1,650,128 | +0.01(+0.24%) |
Apr 19, 2023 | 4.090 | 4.185 | 4.055 | 4.090 | 2,633,941 | -0.13(-3.08%) |
Apr 18, 2023 | 4.180 | 4.310 | 4.050 | 4.220 | 3,308,529 | +0.07(+1.69%) |
Apr 17, 2023 | 4.240 | 4.254 | 4.120 | 4.150 | 3,549,103 | -0.16(-3.71%) |
Apr 14, 2023 | 4.400 | 4.440 | 4.210 | 4.310 | 3,810,346 | -0.16(-3.58%) |
Apr 13, 2023 | 4.360 | 4.550 | 4.360 | 4.470 | 4,277,274 | +0.19(+4.44%) |
Apr 12, 2023 | 4.300 | 4.350 | 4.175 | 4.280 | 4,452,167 | +0.04(+0.94%) |
Apr 11, 2023 | 4.210 | 4.360 | 4.200 | 4.240 | 2,729,541 | +0.05(+1.19%) |
Apr 10, 2023 | 4.150 | 4.200 | 4.060 | 4.190 | 3,193,267 | +0.01(+0.24%) |
Apr 06, 2023 | 3.990 | 4.200 | 3.960 | 4.180 | 4,197,320 | +0.18(+4.50%) |
Apr 05, 2023 | 4.100 | 4.140 | 3.930 | 4.000 | 3,288,800 | -0.08(-1.96%) |
Apr 04, 2023 | 3.930 | 4.120 | 3.900 | 4.080 | 4,774,224 | +0.12(+3.03%) |
Apr 03, 2023 | 3.870 | 4.010 | 3.820 | 3.960 | 3,593,596 | +0.08(+2.06%) |
Mar 31, 2023 | 3.830 | 3.970 | 3.820 | 3.880 | 4,114,467 | +0.05(+1.31%) |
Mar 30, 2023 | 3.710 | 3.830 | 3.655 | 3.830 | 3,049,763 | +0.19(+5.22%) |
Mar 29, 2023 | 3.640 | 3.735 | 3.570 | 3.640 | 2,402,321 | -0.02(-0.55%) |
Mar 28, 2023 | 3.520 | 3.680 | 3.484 | 3.660 | 2,576,064 | +0.14(+3.98%) |
Mar 27, 2023 | 3.330 | 3.527 | 3.300 | 3.520 | 2,194,435 | +0.06(+1.73%) |
Mar 24, 2023 | 3.500 | 3.525 | 3.430 | 3.460 | 1,674,304 | -0.01(-0.29%) |
Mar 23, 2023 | 3.420 | 3.530 | 3.360 | 3.470 | 2,522,433 | +0.10(+2.97%) |
Mar 22, 2023 | 3.300 | 3.450 | 3.260 | 3.370 | 2,946,730 | +0.08(+2.43%) |
Mar 21, 2023 | 3.420 | 3.425 | 3.250 | 3.290 | 3,251,542 | -0.19(-5.46%) |
Mar 20, 2023 | 3.430 | 3.530 | 3.370 | 3.480 | 2,534,620 | +0.07(+2.05%) |
Mar 17, 2023 | 3.280 | 3.480 | 3.240 | 3.410 | 7,020,081 | +0.21(+6.56%) |
Mar 16, 2023 | 3.220 | 3.230 | 3.160 | 3.200 | 4,025,608 | -0.02(-0.62%) |
Mar 15, 2023 | 3.290 | 3.335 | 3.170 | 3.220 | 3,445,877 | +0.00(+0.00%) |
Mar 14, 2023 | 3.120 | 3.260 | 3.050 | 3.220 | 2,747,854 | +0.12(+3.87%) |
Mar 13, 2023 | 3.010 | 3.170 | 2.985 | 3.100 | 4,469,116 | +0.27(+9.54%) |
Mar 10, 2023 | 2.870 | 2.950 | 2.805 | 2.830 | 2,341,416 | +0.04(+1.43%) |
Mar 09, 2023 | 2.860 | 2.890 | 2.790 | 2.790 | 1,665,700 | -0.04(-1.41%) |
Mar 08, 2023 | 2.880 | 2.899 | 2.780 | 2.830 | 1,719,456 | -0.04(-1.39%) |
Mar 07, 2023 | 2.960 | 2.985 | 2.850 | 2.870 | 2,490,378 | -0.14(-4.65%) |
Mar 06, 2023 | 3.070 | 3.090 | 2.990 | 3.010 | 1,873,775 | -0.07(-2.27%) |
Mar 03, 2023 | 2.980 | 3.080 | 2.950 | 3.080 | 1,835,996 | +0.15(+5.12%) |
Mar 02, 2023 | 2.940 | 2.950 | 2.821 | 2.930 | 1,436,349 | -0.05(-1.68%) |
Mar 01, 2023 | 2.950 | 3.010 | 2.925 | 2.980 | 2,020,796 | +0.04(+1.36%) |
Feb 28, 2023 | 2.900 | 2.950 | 2.855 | 2.940 | 2,160,860 | +0.04(+1.38%) |
Feb 27, 2023 | 2.890 | 2.940 | 2.860 | 2.900 | 2,013,912 | -0.01(-0.34%) |
Feb 24, 2023 | 2.950 | 2.960 | 2.850 | 2.910 | 2,048,885 | -0.09(-3.00%) |
Feb 23, 2023 | 3.030 | 3.060 | 2.970 | 3.000 | 1,550,174 | -0.03(-0.99%) |
Feb 22, 2023 | 3.060 | 3.080 | 3.000 | 3.030 | 1,298,128 | -0.03(-0.98%) |
Feb 21, 2023 | 3.110 | 3.140 | 3.050 | 3.060 | 1,535,478 | -0.07(-2.24%) |
Feb 17, 2023 | 3.070 | 3.150 | 3.030 | 3.130 | 1,587,520 | +0.00(+0.00%) |
Feb 16, 2023 | 3.050 | 3.170 | 3.050 | 3.130 | 1,703,485 | +0.02(+0.64%) |
Feb 15, 2023 | 3.100 | 3.110 | 3.040 | 3.110 | 1,714,215 | -0.06(-1.89%) |
Feb 14, 2023 | 3.110 | 3.210 | 3.070 | 3.170 | 2,172,767 | +0.05(+1.60%) |
Feb 13, 2023 | 3.130 | 3.180 | 3.100 | 3.120 | 1,492,585 | -0.04(-1.27%) |
Feb 10, 2023 | 3.190 | 3.200 | 3.120 | 3.160 | 1,840,366 | -0.01(-0.32%) |
Feb 09, 2023 | 3.320 | 3.341 | 3.160 | 3.170 | 2,123,092 | -0.09(-2.76%) |
Feb 08, 2023 | 3.310 | 3.340 | 3.260 | 3.260 | 1,415,630 | -0.01(-0.31%) |
Feb 07, 2023 | 3.230 | 3.348 | 3.180 | 3.270 | 2,371,323 | +0.03(+0.93%) |
Feb 06, 2023 | 3.270 | 3.290 | 3.205 | 3.240 | 2,060,401 | -0.03(-0.92%) |
Feb 03, 2023 | 3.350 | 3.395 | 3.250 | 3.270 | 3,708,886 | -0.19(-5.49%) |
Feb 02, 2023 | 3.630 | 3.654 | 3.425 | 3.460 | 2,291,054 | -0.10(-2.81%) |