Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.993 | 4.008 | 3.868 | 3.954 | 46,046 | -0.02(-0.39%) |
Apr 27, 2023 | 3.791 | 4.023 | 3.752 | 3.969 | 49,026 | +0.18(+4.71%) |
Apr 26, 2023 | 3.868 | 3.884 | 3.767 | 3.791 | 14,397 | -0.06(-1.61%) |
Apr 25, 2023 | 3.798 | 3.962 | 3.798 | 3.853 | 42,630 | +0.05(+1.43%) |
Apr 24, 2023 | 3.736 | 3.826 | 3.713 | 3.798 | 192,825 | +0.06(+1.66%) |
Apr 21, 2023 | 3.729 | 3.760 | 3.705 | 3.736 | 54,768 | -0.01(-0.21%) |
Apr 20, 2023 | 3.729 | 3.798 | 3.666 | 3.744 | 111,875 | -0.01(-0.21%) |
Apr 19, 2023 | 3.876 | 3.899 | 3.697 | 3.752 | 90,194 | -0.16(-3.98%) |
Apr 18, 2023 | 3.697 | 4.109 | 3.697 | 3.907 | 172,911 | +0.05(+1.25%) |
Apr 17, 2023 | 3.379 | 4.055 | 3.340 | 3.859 | 267,663 | +0.13(+3.46%) |
Apr 14, 2023 | 3.746 | 3.825 | 3.624 | 3.730 | 40,994 | +0.00(+0.00%) |
Apr 13, 2023 | 3.573 | 3.864 | 3.573 | 3.730 | 46,193 | -0.03(-0.78%) |
Apr 12, 2023 | 3.729 | 3.789 | 3.660 | 3.760 | 22,660 | -0.02(-0.41%) |
Apr 11, 2023 | 3.520 | 3.851 | 3.513 | 3.775 | 21,014 | +0.10(+2.71%) |
Apr 10, 2023 | 3.590 | 3.719 | 3.497 | 3.676 | 35,204 | +0.10(+2.87%) |
Apr 06, 2023 | 3.573 | 3.854 | 3.441 | 3.573 | 77,059 | -0.08(-2.13%) |
Apr 05, 2023 | 3.573 | 3.715 | 3.457 | 3.651 | 71,539 | +0.08(+2.17%) |
Apr 04, 2023 | 3.485 | 3.589 | 3.418 | 3.573 | 35,812 | +0.06(+1.68%) |
Apr 03, 2023 | 3.573 | 3.604 | 3.508 | 3.514 | 13,797 | -0.04(-1.18%) |
Mar 31, 2023 | 3.531 | 3.620 | 3.449 | 3.556 | 29,015 | -0.02(-0.43%) |
Mar 30, 2023 | 3.466 | 3.573 | 3.464 | 3.572 | 23,173 | +0.09(+2.63%) |
Mar 29, 2023 | 3.573 | 3.631 | 3.469 | 3.480 | 26,392 | -0.05(-1.41%) |
Mar 28, 2023 | 3.729 | 3.800 | 3.472 | 3.530 | 22,026 | -0.20(-5.33%) |
Mar 27, 2023 | 3.708 | 3.806 | 3.537 | 3.729 | 59,914 | +0.00(+0.00%) |
Mar 24, 2023 | 3.884 | 3.884 | 3.587 | 3.729 | 62,844 | -0.16(-4.00%) |
Mar 23, 2023 | 3.885 | 3.960 | 3.713 | 3.884 | 142,217 | -0.00(-0.04%) |
Mar 22, 2023 | 3.884 | 3.938 | 3.755 | 3.885 | 32,532 | -0.00(-0.04%) |
Mar 21, 2023 | 3.694 | 3.931 | 3.694 | 3.887 | 47,704 | +0.15(+3.90%) |
Mar 20, 2023 | 3.729 | 3.884 | 3.578 | 3.741 | 91,978 | +0.01(+0.33%) |
Mar 17, 2023 | 3.884 | 3.976 | 3.676 | 3.729 | 106,159 | -0.25(-6.29%) |
Mar 16, 2023 | 3.831 | 3.979 | 3.732 | 3.979 | 82,888 | +0.09(+2.44%) |
Mar 15, 2023 | 3.946 | 3.955 | 3.826 | 3.884 | 66,614 | +0.00(+0.00%) |
Mar 14, 2023 | 3.884 | 3.977 | 3.730 | 3.884 | 68,478 | -0.09(-2.38%) |
Mar 13, 2023 | 3.575 | 4.039 | 3.421 | 3.979 | 195,788 | +0.42(+11.69%) |
Mar 10, 2023 | 3.688 | 3.688 | 3.443 | 3.562 | 102,436 | -0.09(-2.47%) |
Mar 09, 2023 | 3.662 | 3.729 | 3.573 | 3.652 | 179,069 | -0.03(-0.80%) |
Mar 08, 2023 | 3.635 | 3.707 | 3.600 | 3.682 | 71,187 | +0.05(+1.28%) |
Mar 07, 2023 | 3.573 | 3.805 | 3.573 | 3.635 | 167,093 | -0.02(-0.64%) |
Mar 06, 2023 | 3.612 | 3.688 | 3.503 | 3.659 | 83,704 | +0.09(+2.39%) |
Mar 03, 2023 | 3.575 | 3.729 | 3.500 | 3.573 | 172,731 | -0.02(-0.65%) |
Mar 02, 2023 | 3.561 | 3.729 | 3.418 | 3.597 | 110,341 | +0.20(+6.00%) |
Mar 01, 2023 | 3.418 | 3.592 | 3.340 | 3.393 | 127,557 | -0.06(-1.71%) |
Feb 28, 2023 | 3.426 | 3.601 | 3.356 | 3.452 | 49,092 | +0.00(+0.00%) |
Feb 27, 2023 | 3.418 | 3.783 | 3.331 | 3.452 | 164,940 | +0.19(+5.81%) |
Feb 24, 2023 | 3.729 | 3.783 | 3.107 | 3.263 | 227,561 | -0.47(-12.50%) |
Feb 23, 2023 | 4.661 | 4.645 | 3.379 | 3.729 | 419,205 | -0.85(-18.64%) |
Feb 22, 2023 | 4.659 | 4.953 | 4.583 | 4.583 | 18,286 | +0.00(+0.00%) |
Feb 21, 2023 | 4.971 | 5.049 | 4.443 | 4.583 | 25,819 | -0.39(-7.81%) |
Feb 17, 2023 | 5.127 | 5.127 | 4.659 | 4.971 | 50,998 | +0.16(+3.26%) |
Feb 16, 2023 | 4.816 | 5.125 | 4.594 | 4.815 | 33,867 | +0.11(+2.24%) |
Feb 15, 2023 | 4.661 | 4.746 | 4.350 | 4.709 | 78,602 | +0.28(+6.43%) |
Feb 14, 2023 | 4.661 | 4.776 | 4.195 | 4.425 | 89,754 | -0.25(-5.38%) |
Feb 13, 2023 | 4.505 | 4.695 | 4.443 | 4.676 | 19,481 | +0.23(+5.24%) |
Feb 10, 2023 | 5.187 | 5.187 | 4.072 | 4.443 | 85,684 | -0.51(-10.34%) |
Feb 09, 2023 | 5.282 | 5.282 | 4.799 | 4.956 | 80,385 | -0.40(-7.54%) |
Feb 08, 2023 | 5.282 | 5.360 | 4.855 | 5.360 | 91,819 | -0.02(-0.46%) |
Feb 07, 2023 | 5.344 | 5.438 | 5.215 | 5.385 | 30,587 | +0.10(+1.94%) |
Feb 06, 2023 | 5.282 | 5.298 | 5.133 | 5.282 | 15,693 | +0.15(+3.00%) |
Feb 03, 2023 | 5.074 | 5.360 | 4.874 | 5.128 | 42,736 | -0.05(-0.96%) |
Feb 02, 2023 | 4.816 | 5.277 | 4.774 | 5.178 | 38,710 | +0.39(+8.21%) |