Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.650 | 3.701 | 3.580 | 3.580 | 135,185 | -0.06(-1.65%) |
Apr 27, 2023 | 3.760 | 3.760 | 3.610 | 3.640 | 74,409 | -0.06(-1.62%) |
Apr 26, 2023 | 3.710 | 3.760 | 3.610 | 3.700 | 80,981 | +0.03(+0.82%) |
Apr 25, 2023 | 3.550 | 3.690 | 3.530 | 3.670 | 36,579 | +0.10(+2.80%) |
Apr 24, 2023 | 3.550 | 3.600 | 3.530 | 3.570 | 95,059 | -0.07(-1.92%) |
Apr 21, 2023 | 3.680 | 3.734 | 3.520 | 3.640 | 190,698 | -0.01(-0.27%) |
Apr 20, 2023 | 3.850 | 3.900 | 3.590 | 3.650 | 245,551 | -0.25(-6.41%) |
Apr 19, 2023 | 3.850 | 3.900 | 3.750 | 3.900 | 133,141 | -0.03(-0.76%) |
Apr 18, 2023 | 3.890 | 3.940 | 3.850 | 3.930 | 67,787 | +0.05(+1.29%) |
Apr 17, 2023 | 3.920 | 3.970 | 3.870 | 3.880 | 66,754 | -0.07(-1.77%) |
Apr 14, 2023 | 3.880 | 3.950 | 3.870 | 3.950 | 41,967 | +0.02(+0.51%) |
Apr 13, 2023 | 3.920 | 3.980 | 3.870 | 3.930 | 52,139 | +0.04(+1.03%) |
Apr 12, 2023 | 3.910 | 3.930 | 3.816 | 3.890 | 48,704 | +0.01(+0.26%) |
Apr 11, 2023 | 3.870 | 3.960 | 3.840 | 3.880 | 59,013 | -0.05(-1.27%) |
Apr 10, 2023 | 3.870 | 3.940 | 3.830 | 3.930 | 43,117 | +0.03(+0.77%) |
Apr 06, 2023 | 3.880 | 3.920 | 3.802 | 3.900 | 27,635 | +0.01(+0.26%) |
Apr 05, 2023 | 3.890 | 3.900 | 3.770 | 3.890 | 100,788 | -0.02(-0.51%) |
Apr 04, 2023 | 3.900 | 3.910 | 3.850 | 3.910 | 45,969 | +0.00(+0.00%) |
Apr 03, 2023 | 3.940 | 3.962 | 3.840 | 3.910 | 59,149 | -0.03(-0.76%) |
Mar 31, 2023 | 3.930 | 3.990 | 3.880 | 3.940 | 94,454 | +0.03(+0.77%) |
Mar 30, 2023 | 3.840 | 4.090 | 3.820 | 3.910 | 157,139 | +0.09(+2.36%) |
Mar 29, 2023 | 3.880 | 3.925 | 3.780 | 3.820 | 113,025 | -0.05(-1.29%) |
Mar 28, 2023 | 3.930 | 3.940 | 3.815 | 3.870 | 53,312 | -0.06(-1.53%) |
Mar 27, 2023 | 3.800 | 3.970 | 3.760 | 3.930 | 115,890 | +0.12(+3.15%) |
Mar 24, 2023 | 3.820 | 3.830 | 3.710 | 3.810 | 94,002 | -0.03(-0.78%) |
Mar 23, 2023 | 3.820 | 3.890 | 3.750 | 3.840 | 136,470 | +0.13(+3.50%) |
Mar 22, 2023 | 3.800 | 3.820 | 3.640 | 3.710 | 75,073 | -0.08(-2.11%) |
Mar 21, 2023 | 3.680 | 3.820 | 3.620 | 3.790 | 93,946 | +0.19(+5.28%) |
Mar 20, 2023 | 3.640 | 3.700 | 3.540 | 3.600 | 83,028 | -0.05(-1.37%) |
Mar 17, 2023 | 3.810 | 3.880 | 3.620 | 3.650 | 135,338 | -0.20(-5.19%) |
Mar 16, 2023 | 3.520 | 3.900 | 3.520 | 3.850 | 248,973 | +0.28(+7.84%) |
Mar 15, 2023 | 3.750 | 3.750 | 3.560 | 3.570 | 208,356 | -0.24(-6.30%) |
Mar 14, 2023 | 3.850 | 3.980 | 3.700 | 3.810 | 352,865 | -0.18(-4.51%) |
Mar 13, 2023 | 4.000 | 4.110 | 3.810 | 3.990 | 205,450 | +0.14(+3.64%) |
Mar 10, 2023 | 3.780 | 3.950 | 3.760 | 3.850 | 81,040 | +0.04(+1.05%) |
Mar 09, 2023 | 3.950 | 4.010 | 3.810 | 3.810 | 122,037 | -0.17(-4.27%) |
Mar 08, 2023 | 3.990 | 4.030 | 3.940 | 3.980 | 62,978 | -0.02(-0.50%) |
Mar 07, 2023 | 4.000 | 4.044 | 3.930 | 4.000 | 98,781 | -0.02(-0.50%) |
Mar 06, 2023 | 4.200 | 4.250 | 3.970 | 4.020 | 157,694 | -0.24(-5.63%) |
Mar 03, 2023 | 4.190 | 4.370 | 4.190 | 4.260 | 53,804 | +0.08(+1.91%) |
Mar 02, 2023 | 4.170 | 4.220 | 4.080 | 4.180 | 103,575 | -0.03(-0.71%) |
Mar 01, 2023 | 4.410 | 4.410 | 4.180 | 4.210 | 65,191 | -0.14(-3.22%) |
Feb 28, 2023 | 4.320 | 4.430 | 4.274 | 4.350 | 61,386 | +0.04(+0.93%) |
Feb 27, 2023 | 4.380 | 4.470 | 4.290 | 4.310 | 95,010 | -0.02(-0.46%) |
Feb 24, 2023 | 4.510 | 4.510 | 4.210 | 4.330 | 152,153 | -0.28(-6.07%) |
Feb 23, 2023 | 4.610 | 4.800 | 4.510 | 4.610 | 59,485 | +0.05(+1.10%) |
Feb 22, 2023 | 4.560 | 4.660 | 4.483 | 4.560 | 105,103 | +0.00(+0.00%) |
Feb 21, 2023 | 4.830 | 4.830 | 4.510 | 4.560 | 289,906 | -0.30(-6.17%) |
Feb 17, 2023 | 4.850 | 4.910 | 4.720 | 4.860 | 208,351 | +0.07(+1.46%) |
Feb 16, 2023 | 5.160 | 5.160 | 4.780 | 4.790 | 152,199 | -0.38(-7.35%) |
Feb 15, 2023 | 4.950 | 5.250 | 4.900 | 5.170 | 254,083 | +0.27(+5.51%) |
Feb 14, 2023 | 4.870 | 5.020 | 4.870 | 4.900 | 63,046 | +0.00(+0.00%) |
Feb 13, 2023 | 4.870 | 5.040 | 4.810 | 4.900 | 149,637 | +0.11(+2.30%) |
Feb 10, 2023 | 5.050 | 5.050 | 4.770 | 4.790 | 193,560 | -0.30(-5.89%) |
Feb 09, 2023 | 5.040 | 5.180 | 5.031 | 5.090 | 275,728 | +0.09(+1.80%) |
Feb 08, 2023 | 4.950 | 5.048 | 4.910 | 5.000 | 79,394 | +0.04(+0.81%) |
Feb 07, 2023 | 5.020 | 5.040 | 4.840 | 4.960 | 111,507 | -0.06(-1.20%) |
Feb 06, 2023 | 4.790 | 5.090 | 4.730 | 5.020 | 178,448 | +0.21(+4.37%) |
Feb 03, 2023 | 5.130 | 5.290 | 4.790 | 4.810 | 211,045 | -0.41(-7.85%) |
Feb 02, 2023 | 5.300 | 5.490 | 5.070 | 5.220 | 365,133 | -0.06(-1.14%) |