Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.200 | 3.475 | 3.070 | 3.340 | 323,362 | +0.12(+3.73%) |
Apr 27, 2023 | 3.260 | 3.370 | 3.180 | 3.220 | 170,092 | -0.01(-0.31%) |
Apr 26, 2023 | 3.560 | 3.560 | 3.180 | 3.230 | 321,916 | -0.31(-8.76%) |
Apr 25, 2023 | 3.690 | 3.710 | 3.520 | 3.540 | 394,499 | -0.21(-5.60%) |
Apr 24, 2023 | 3.770 | 3.780 | 3.640 | 3.750 | 170,415 | -0.02(-0.53%) |
Apr 21, 2023 | 3.670 | 3.800 | 3.640 | 3.770 | 133,559 | +0.09(+2.45%) |
Apr 20, 2023 | 3.830 | 3.880 | 3.650 | 3.680 | 125,084 | -0.21(-5.40%) |
Apr 19, 2023 | 3.840 | 3.930 | 3.790 | 3.890 | 102,615 | +0.00(+0.00%) |
Apr 18, 2023 | 4.030 | 4.030 | 3.850 | 3.890 | 135,822 | -0.18(-4.42%) |
Apr 17, 2023 | 3.910 | 4.090 | 3.900 | 4.070 | 212,533 | +0.17(+4.36%) |
Apr 14, 2023 | 4.180 | 4.195 | 3.870 | 3.900 | 245,407 | -0.27(-6.47%) |
Apr 13, 2023 | 3.890 | 4.380 | 3.890 | 4.170 | 532,866 | +0.29(+7.47%) |
Apr 12, 2023 | 3.940 | 4.000 | 3.790 | 3.880 | 301,457 | +0.01(+0.26%) |
Apr 11, 2023 | 3.750 | 3.905 | 3.740 | 3.870 | 377,838 | +0.14(+3.75%) |
Apr 10, 2023 | 3.710 | 3.735 | 3.580 | 3.730 | 363,909 | +0.01(+0.27%) |
Apr 06, 2023 | 3.580 | 3.740 | 3.500 | 3.720 | 524,705 | +0.15(+4.20%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.530 | 3.570 | 325,427 | -0.13(-3.51%) |
Apr 04, 2023 | 3.750 | 3.750 | 3.540 | 3.700 | 352,072 | -0.06(-1.60%) |
Apr 03, 2023 | 3.820 | 3.855 | 3.650 | 3.760 | 238,730 | -0.10(-2.59%) |
Mar 31, 2023 | 3.640 | 3.950 | 3.555 | 3.860 | 446,417 | +0.26(+7.22%) |
Mar 30, 2023 | 3.790 | 3.835 | 3.570 | 3.600 | 191,994 | -0.13(-3.49%) |
Mar 29, 2023 | 3.720 | 3.775 | 3.515 | 3.730 | 389,832 | +0.06(+1.63%) |
Mar 28, 2023 | 3.790 | 3.900 | 3.600 | 3.670 | 268,190 | -0.16(-4.18%) |
Mar 27, 2023 | 3.810 | 3.880 | 3.743 | 3.830 | 281,499 | +0.07(+1.86%) |
Mar 24, 2023 | 3.730 | 3.980 | 3.670 | 3.760 | 415,136 | -0.02(-0.53%) |
Mar 23, 2023 | 3.670 | 3.870 | 3.590 | 3.780 | 500,769 | +0.15(+3.99%) |
Mar 22, 2023 | 4.180 | 4.240 | 3.630 | 3.635 | 420,557 | -0.56(-13.25%) |
Mar 21, 2023 | 4.120 | 4.355 | 4.069 | 4.190 | 517,439 | +0.15(+3.71%) |
Mar 20, 2023 | 4.540 | 4.610 | 4.010 | 4.040 | 691,419 | -0.45(-10.02%) |
Mar 17, 2023 | 4.700 | 4.720 | 4.380 | 4.490 | 694,985 | -0.24(-5.07%) |
Mar 16, 2023 | 4.530 | 4.930 | 4.420 | 4.730 | 451,648 | +0.15(+3.28%) |
Mar 15, 2023 | 4.360 | 4.640 | 4.270 | 4.580 | 528,491 | +0.07(+1.55%) |
Mar 14, 2023 | 4.670 | 4.700 | 4.370 | 4.510 | 379,367 | +0.04(+0.89%) |
Mar 13, 2023 | 4.230 | 4.510 | 4.110 | 4.470 | 342,329 | +0.14(+3.23%) |
Mar 10, 2023 | 4.510 | 4.570 | 4.220 | 4.330 | 336,490 | -0.16(-3.56%) |
Mar 09, 2023 | 4.710 | 4.790 | 4.480 | 4.490 | 235,509 | -0.17(-3.65%) |
Mar 08, 2023 | 4.730 | 4.790 | 4.470 | 4.660 | 337,680 | -0.06(-1.38%) |
Mar 07, 2023 | 4.980 | 4.990 | 4.540 | 4.725 | 532,685 | -0.27(-5.31%) |
Mar 06, 2023 | 5.420 | 5.480 | 4.870 | 4.990 | 783,749 | -0.46(-8.44%) |
Mar 03, 2023 | 4.210 | 6.180 | 4.150 | 5.450 | 3,145,680 | +1.24(+29.45%) |
Mar 02, 2023 | 3.910 | 4.270 | 3.720 | 4.210 | 409,487 | +0.30(+7.67%) |
Mar 01, 2023 | 4.110 | 4.110 | 3.840 | 3.910 | 317,884 | -0.18(-4.40%) |
Feb 28, 2023 | 3.900 | 4.300 | 3.880 | 4.090 | 457,487 | +0.18(+4.60%) |
Feb 27, 2023 | 3.800 | 4.020 | 3.665 | 3.910 | 878,329 | +0.19(+5.11%) |
Feb 24, 2023 | 3.820 | 3.860 | 3.600 | 3.720 | 371,594 | -0.21(-5.34%) |
Feb 23, 2023 | 3.990 | 4.130 | 3.890 | 3.930 | 449,422 | -0.04(-1.01%) |
Feb 22, 2023 | 3.940 | 4.010 | 3.840 | 3.970 | 508,609 | +0.03(+0.76%) |
Feb 21, 2023 | 4.140 | 4.280 | 3.930 | 3.940 | 670,603 | -0.50(-11.26%) |
Feb 17, 2023 | 4.470 | 4.470 | 4.150 | 4.440 | 431,479 | +0.03(+0.68%) |
Feb 16, 2023 | 4.530 | 4.610 | 4.390 | 4.410 | 337,798 | -0.18(-3.92%) |
Feb 15, 2023 | 4.490 | 4.700 | 4.440 | 4.590 | 329,271 | +0.04(+0.88%) |
Feb 14, 2023 | 4.670 | 4.690 | 4.450 | 4.550 | 287,657 | -0.15(-3.19%) |
Feb 13, 2023 | 4.660 | 4.710 | 4.580 | 4.700 | 269,743 | +0.06(+1.29%) |
Feb 10, 2023 | 4.550 | 4.670 | 4.460 | 4.640 | 183,618 | +0.07(+1.53%) |
Feb 09, 2023 | 4.750 | 4.760 | 4.500 | 4.570 | 279,435 | -0.18(-3.79%) |
Feb 08, 2023 | 4.730 | 4.900 | 4.610 | 4.750 | 207,161 | -0.03(-0.63%) |
Feb 07, 2023 | 4.670 | 4.830 | 4.450 | 4.780 | 514,709 | +0.07(+1.49%) |
Feb 06, 2023 | 5.400 | 5.405 | 4.610 | 4.710 | 613,840 | -0.80(-14.52%) |
Feb 03, 2023 | 5.310 | 5.730 | 5.250 | 5.510 | 543,251 | +0.05(+1.01%) |
Feb 02, 2023 | 4.970 | 5.630 | 4.970 | 5.455 | 530,965 | +0.63(+13.17%) |