Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.950 | 3.085 | 2.950 | 3.040 | 386,363 | +0.08(+2.70%) |
Apr 27, 2023 | 2.980 | 3.030 | 2.940 | 2.960 | 441,668 | +0.01(+0.34%) |
Apr 26, 2023 | 3.020 | 3.038 | 2.900 | 2.950 | 458,881 | -0.10(-3.28%) |
Apr 25, 2023 | 3.070 | 3.085 | 2.995 | 3.050 | 403,699 | -0.05(-1.61%) |
Apr 24, 2023 | 3.180 | 3.230 | 3.050 | 3.100 | 367,095 | -0.06(-1.90%) |
Apr 21, 2023 | 3.330 | 3.335 | 3.145 | 3.160 | 274,967 | -0.17(-5.11%) |
Apr 20, 2023 | 3.480 | 3.510 | 3.312 | 3.330 | 309,164 | -0.19(-5.40%) |
Apr 19, 2023 | 3.560 | 3.590 | 3.474 | 3.520 | 197,594 | -0.08(-2.22%) |
Apr 18, 2023 | 3.800 | 3.850 | 3.590 | 3.600 | 287,200 | -0.17(-4.51%) |
Apr 17, 2023 | 3.760 | 3.860 | 3.690 | 3.770 | 271,247 | +0.08(+2.17%) |
Apr 14, 2023 | 3.790 | 3.840 | 3.655 | 3.690 | 257,112 | -0.08(-2.12%) |
Apr 13, 2023 | 3.750 | 3.785 | 3.710 | 3.770 | 169,369 | +0.04(+1.07%) |
Apr 12, 2023 | 3.880 | 3.920 | 3.715 | 3.730 | 210,738 | -0.03(-0.80%) |
Apr 11, 2023 | 3.600 | 3.800 | 3.600 | 3.760 | 221,616 | +0.19(+5.32%) |
Apr 10, 2023 | 3.440 | 3.580 | 3.430 | 3.570 | 201,763 | +0.11(+3.18%) |
Apr 06, 2023 | 3.570 | 3.610 | 3.415 | 3.460 | 499,246 | -0.15(-4.16%) |
Apr 05, 2023 | 3.870 | 3.870 | 3.580 | 3.610 | 303,554 | -0.31(-7.91%) |
Apr 04, 2023 | 3.970 | 3.970 | 3.865 | 3.920 | 212,284 | -0.04(-1.01%) |
Apr 03, 2023 | 4.080 | 4.210 | 3.895 | 3.960 | 331,982 | -0.15(-3.65%) |
Mar 31, 2023 | 3.890 | 4.125 | 3.890 | 4.110 | 456,929 | +0.25(+6.48%) |
Mar 30, 2023 | 3.800 | 3.940 | 3.770 | 3.860 | 175,889 | +0.10(+2.66%) |
Mar 29, 2023 | 3.770 | 3.940 | 3.670 | 3.760 | 494,657 | +0.04(+1.08%) |
Mar 28, 2023 | 3.650 | 3.840 | 3.650 | 3.720 | 296,810 | +0.03(+0.81%) |
Mar 27, 2023 | 3.860 | 3.890 | 3.640 | 3.690 | 279,651 | -0.12(-3.15%) |
Mar 24, 2023 | 3.800 | 3.860 | 3.760 | 3.810 | 179,773 | -0.02(-0.52%) |
Mar 23, 2023 | 3.930 | 4.055 | 3.805 | 3.830 | 338,014 | -0.06(-1.54%) |
Mar 22, 2023 | 3.960 | 4.075 | 3.810 | 3.890 | 682,934 | -0.08(-2.02%) |
Mar 21, 2023 | 3.830 | 4.110 | 3.830 | 3.970 | 1,105,383 | +0.19(+5.03%) |
Mar 20, 2023 | 3.620 | 3.995 | 3.580 | 3.780 | 966,944 | +0.12(+3.28%) |
Mar 17, 2023 | 3.190 | 3.830 | 3.080 | 3.660 | 3,355,997 | +0.65(+21.59%) |
Mar 16, 2023 | 3.160 | 3.340 | 2.950 | 3.010 | 849,764 | -0.23(-7.10%) |
Mar 15, 2023 | 3.550 | 3.590 | 3.030 | 3.240 | 793,977 | -0.53(-14.06%) |
Mar 14, 2023 | 3.700 | 3.790 | 3.630 | 3.770 | 253,329 | +0.17(+4.72%) |
Mar 13, 2023 | 3.460 | 3.630 | 3.425 | 3.600 | 323,532 | +0.04(+1.12%) |
Mar 10, 2023 | 3.690 | 3.750 | 3.460 | 3.560 | 476,275 | -0.16(-4.30%) |
Mar 09, 2023 | 3.740 | 3.925 | 3.685 | 3.720 | 306,042 | +0.00(+0.00%) |
Mar 08, 2023 | 3.790 | 3.800 | 3.670 | 3.720 | 211,262 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 4.100 | 3.750 | 3.770 | 338,014 | -0.20(-5.04%) |
Mar 06, 2023 | 4.010 | 4.030 | 3.915 | 3.970 | 162,421 | -0.03(-0.75%) |
Mar 03, 2023 | 4.010 | 4.165 | 3.890 | 4.000 | 466,252 | +0.14(+3.63%) |
Mar 02, 2023 | 3.650 | 3.880 | 3.610 | 3.860 | 240,824 | +0.11(+2.93%) |
Mar 01, 2023 | 3.970 | 4.040 | 3.710 | 3.750 | 402,797 | -0.23(-5.78%) |
Feb 28, 2023 | 3.810 | 3.990 | 3.730 | 3.980 | 731,979 | +0.17(+4.46%) |
Feb 27, 2023 | 3.830 | 3.915 | 3.800 | 3.810 | 227,409 | +0.02(+0.53%) |
Feb 24, 2023 | 3.770 | 3.835 | 3.700 | 3.790 | 303,568 | -0.09(-2.32%) |
Feb 23, 2023 | 3.980 | 4.085 | 3.830 | 3.880 | 227,666 | -0.06(-1.52%) |
Feb 22, 2023 | 3.940 | 4.060 | 3.885 | 3.940 | 304,747 | +0.02(+0.51%) |
Feb 21, 2023 | 3.800 | 3.990 | 3.750 | 3.920 | 644,361 | +0.02(+0.51%) |
Feb 17, 2023 | 3.900 | 3.985 | 3.820 | 3.900 | 337,786 | -0.07(-1.76%) |
Feb 16, 2023 | 4.010 | 4.100 | 3.920 | 3.970 | 359,596 | -0.18(-4.34%) |
Feb 15, 2023 | 3.870 | 4.170 | 3.870 | 4.150 | 513,191 | +0.24(+6.14%) |
Feb 14, 2023 | 3.960 | 4.090 | 3.820 | 3.910 | 369,990 | -0.09(-2.25%) |
Feb 13, 2023 | 3.910 | 4.045 | 3.820 | 4.000 | 265,603 | +0.06(+1.52%) |
Feb 10, 2023 | 3.930 | 3.995 | 3.814 | 3.940 | 575,803 | -0.05(-1.25%) |
Feb 09, 2023 | 4.160 | 4.180 | 3.870 | 3.990 | 732,726 | -0.14(-3.39%) |
Feb 08, 2023 | 4.115 | 4.200 | 4.010 | 4.130 | 350,066 | +0.01(+0.24%) |
Feb 07, 2023 | 4.200 | 4.240 | 4.045 | 4.120 | 488,763 | -0.11(-2.60%) |
Feb 06, 2023 | 4.330 | 4.340 | 4.150 | 4.230 | 400,189 | -0.14(-3.20%) |
Feb 03, 2023 | 4.190 | 4.590 | 4.170 | 4.370 | 901,225 | +0.07(+1.63%) |
Feb 02, 2023 | 4.000 | 4.440 | 4.000 | 4.300 | 1,467,678 | +0.35(+8.86%) |