Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.440 | 3.740 | 3.370 | 3.670 | 538,231 | +0.23(+6.69%) |
Apr 27, 2023 | 3.480 | 3.520 | 3.430 | 3.440 | 472,238 | -0.04(-1.15%) |
Apr 26, 2023 | 3.520 | 3.585 | 3.440 | 3.480 | 284,566 | -0.02(-0.57%) |
Apr 25, 2023 | 3.590 | 3.650 | 3.480 | 3.500 | 362,525 | -0.15(-4.11%) |
Apr 24, 2023 | 3.700 | 3.740 | 3.620 | 3.650 | 395,184 | -0.05(-1.35%) |
Apr 21, 2023 | 3.730 | 3.800 | 3.670 | 3.700 | 311,620 | -0.03(-0.80%) |
Apr 20, 2023 | 3.790 | 3.835 | 3.635 | 3.730 | 395,820 | -0.10(-2.61%) |
Apr 19, 2023 | 3.830 | 3.940 | 3.780 | 3.830 | 365,003 | -0.04(-1.03%) |
Apr 18, 2023 | 3.910 | 3.980 | 3.805 | 3.870 | 235,825 | -0.02(-0.51%) |
Apr 17, 2023 | 3.840 | 3.915 | 3.750 | 3.890 | 465,260 | +0.08(+2.10%) |
Apr 14, 2023 | 3.970 | 3.995 | 3.745 | 3.810 | 331,545 | -0.17(-4.27%) |
Apr 13, 2023 | 3.880 | 4.075 | 3.870 | 3.980 | 355,400 | +0.13(+3.38%) |
Apr 12, 2023 | 4.060 | 4.120 | 3.850 | 3.850 | 300,603 | -0.15(-3.75%) |
Apr 11, 2023 | 4.050 | 4.120 | 3.950 | 4.000 | 326,493 | -0.02(-0.50%) |
Apr 10, 2023 | 4.060 | 4.120 | 3.955 | 4.020 | 292,438 | -0.07(-1.71%) |
Apr 06, 2023 | 3.990 | 4.110 | 3.880 | 4.090 | 379,020 | +0.10(+2.51%) |
Apr 05, 2023 | 4.040 | 4.130 | 3.970 | 3.990 | 270,428 | -0.10(-2.44%) |
Apr 04, 2023 | 4.090 | 4.180 | 3.995 | 4.090 | 395,561 | -0.02(-0.49%) |
Apr 03, 2023 | 4.300 | 4.390 | 4.030 | 4.110 | 481,969 | -0.19(-4.42%) |
Mar 31, 2023 | 4.080 | 4.360 | 4.070 | 4.300 | 1,213,409 | +0.23(+5.65%) |
Mar 30, 2023 | 4.220 | 4.240 | 4.030 | 4.070 | 286,411 | -0.08(-1.93%) |
Mar 29, 2023 | 4.060 | 4.200 | 4.020 | 4.150 | 419,790 | +0.16(+4.01%) |
Mar 28, 2023 | 4.150 | 4.200 | 3.970 | 3.990 | 367,077 | -0.21(-5.00%) |
Mar 27, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 286,997 | -0.02(-0.47%) |
Mar 24, 2023 | 4.090 | 4.220 | 4.050 | 4.220 | 479,000 | +0.06(+1.44%) |
Mar 23, 2023 | 4.310 | 4.400 | 4.100 | 4.160 | 493,421 | -0.05(-1.19%) |
Mar 22, 2023 | 4.570 | 4.575 | 4.210 | 4.210 | 379,270 | -0.38(-8.28%) |
Mar 21, 2023 | 4.330 | 4.660 | 4.300 | 4.590 | 546,155 | +0.34(+8.00%) |
Mar 20, 2023 | 4.480 | 4.480 | 4.181 | 4.250 | 424,582 | -0.19(-4.28%) |
Mar 17, 2023 | 4.560 | 4.690 | 4.300 | 4.440 | 574,397 | -0.28(-5.93%) |
Mar 16, 2023 | 4.710 | 4.815 | 4.650 | 4.720 | 390,596 | -0.05(-1.05%) |
Mar 15, 2023 | 4.590 | 4.940 | 4.590 | 4.770 | 510,734 | +0.13(+2.80%) |
Mar 14, 2023 | 4.840 | 4.840 | 4.555 | 4.640 | 364,267 | -0.11(-2.32%) |
Mar 13, 2023 | 4.580 | 4.880 | 4.550 | 4.750 | 514,013 | +0.05(+1.06%) |
Mar 10, 2023 | 5.010 | 5.026 | 4.570 | 4.700 | 905,740 | -0.26(-5.24%) |
Mar 09, 2023 | 5.470 | 5.520 | 4.960 | 4.960 | 648,566 | -0.51(-9.32%) |
Mar 08, 2023 | 5.620 | 5.790 | 5.440 | 5.470 | 764,807 | -0.13(-2.32%) |
Mar 07, 2023 | 5.790 | 5.850 | 5.400 | 5.600 | 1,670,594 | -0.22(-3.78%) |
Mar 06, 2023 | 6.000 | 6.080 | 5.750 | 5.820 | 491,328 | -0.16(-2.68%) |
Mar 03, 2023 | 5.600 | 6.270 | 5.565 | 5.980 | 978,659 | +0.46(+8.33%) |
Mar 02, 2023 | 5.560 | 5.677 | 5.360 | 5.520 | 611,555 | -0.09(-1.60%) |
Mar 01, 2023 | 5.810 | 5.810 | 5.550 | 5.610 | 427,641 | -0.18(-3.11%) |
Feb 28, 2023 | 5.930 | 6.039 | 5.770 | 5.790 | 433,099 | -0.10(-1.70%) |
Feb 27, 2023 | 6.090 | 6.190 | 5.860 | 5.890 | 837,755 | -0.13(-2.16%) |
Feb 24, 2023 | 5.360 | 6.460 | 5.308 | 6.020 | 2,459,752 | -2.71(-31.04%) |
Feb 23, 2023 | 8.790 | 8.815 | 8.555 | 8.730 | 210,045 | -0.03(-0.34%) |
Feb 22, 2023 | 8.540 | 8.770 | 8.535 | 8.760 | 180,247 | +0.24(+2.82%) |
Feb 21, 2023 | 8.580 | 8.620 | 8.480 | 8.520 | 159,003 | -0.23(-2.63%) |
Feb 17, 2023 | 8.630 | 8.840 | 8.520 | 8.750 | 173,564 | +0.10(+1.16%) |
Feb 16, 2023 | 8.500 | 8.770 | 8.400 | 8.650 | 169,693 | -0.06(-0.69%) |
Feb 15, 2023 | 8.600 | 8.730 | 8.595 | 8.710 | 90,877 | +0.03(+0.35%) |
Feb 14, 2023 | 8.330 | 8.765 | 8.290 | 8.680 | 312,784 | +0.24(+2.84%) |
Feb 13, 2023 | 8.190 | 8.515 | 8.090 | 8.440 | 175,145 | +0.30(+3.69%) |
Feb 10, 2023 | 8.730 | 8.780 | 8.070 | 8.140 | 384,761 | -0.68(-7.71%) |
Feb 09, 2023 | 9.010 | 9.044 | 8.760 | 8.820 | 130,468 | +0.00(+0.00%) |
Feb 08, 2023 | 8.910 | 8.980 | 8.715 | 8.820 | 228,178 | -0.13(-1.45%) |
Feb 07, 2023 | 9.030 | 9.030 | 8.470 | 8.950 | 235,954 | +0.01(+0.11%) |
Feb 06, 2023 | 8.930 | 9.070 | 8.810 | 8.940 | 189,754 | -0.04(-0.45%) |
Feb 03, 2023 | 8.920 | 9.200 | 8.890 | 8.980 | 246,354 | -0.27(-2.92%) |
Feb 02, 2023 | 9.340 | 9.710 | 9.140 | 9.250 | 366,643 | +0.15(+1.65%) |