Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.362 | 3.581 | 3.362 | 3.432 | 2,732,915 | +0.05(+1.55%) |
Apr 27, 2023 | 3.319 | 3.411 | 3.240 | 3.380 | 2,706,199 | +0.07(+2.11%) |
Apr 26, 2023 | 3.319 | 3.411 | 3.266 | 3.310 | 3,485,500 | -0.04(-1.30%) |
Apr 25, 2023 | 3.450 | 3.502 | 3.328 | 3.354 | 3,494,878 | -0.15(-4.24%) |
Apr 24, 2023 | 3.467 | 3.550 | 3.437 | 3.502 | 3,515,620 | +0.03(+0.75%) |
Apr 21, 2023 | 3.659 | 3.659 | 3.441 | 3.476 | 4,051,019 | -0.16(-4.33%) |
Apr 20, 2023 | 3.887 | 3.895 | 3.590 | 3.633 | 4,356,447 | -0.23(-5.88%) |
Apr 19, 2023 | 3.616 | 3.869 | 3.581 | 3.860 | 3,366,774 | +0.23(+6.25%) |
Apr 18, 2023 | 3.712 | 3.721 | 3.590 | 3.633 | 2,203,788 | -0.10(-2.58%) |
Apr 17, 2023 | 3.537 | 3.734 | 3.504 | 3.729 | 3,732,747 | +0.19(+5.43%) |
Apr 14, 2023 | 3.607 | 3.673 | 3.485 | 3.537 | 3,181,079 | -0.06(-1.70%) |
Apr 13, 2023 | 3.642 | 3.668 | 3.546 | 3.598 | 2,650,751 | -0.03(-0.72%) |
Apr 12, 2023 | 3.799 | 3.821 | 3.616 | 3.624 | 2,814,071 | -0.15(-3.94%) |
Apr 11, 2023 | 3.756 | 3.825 | 3.712 | 3.773 | 2,384,987 | +0.03(+0.70%) |
Apr 10, 2023 | 3.756 | 3.843 | 3.633 | 3.747 | 4,089,796 | -0.03(-0.92%) |
Apr 06, 2023 | 3.756 | 3.808 | 3.716 | 3.782 | 1,997,564 | +0.03(+0.93%) |
Apr 05, 2023 | 3.773 | 3.834 | 3.681 | 3.747 | 2,573,256 | -0.03(-0.69%) |
Apr 04, 2023 | 3.852 | 3.913 | 3.681 | 3.773 | 4,101,119 | -0.09(-2.26%) |
Apr 03, 2023 | 3.978 | 4.057 | 3.818 | 3.860 | 4,758,448 | -0.10(-2.54%) |
Mar 31, 2023 | 3.885 | 3.969 | 3.802 | 3.961 | 5,860,040 | +0.15(+3.96%) |
Mar 30, 2023 | 3.835 | 3.894 | 3.768 | 3.810 | 3,151,550 | +0.04(+1.11%) |
Mar 29, 2023 | 3.751 | 3.818 | 3.701 | 3.768 | 5,490,812 | +0.13(+3.45%) |
Mar 28, 2023 | 3.584 | 3.697 | 3.538 | 3.643 | 3,102,456 | +0.03(+0.93%) |
Mar 27, 2023 | 3.676 | 3.701 | 3.592 | 3.609 | 6,160,453 | +0.04(+1.17%) |
Mar 24, 2023 | 3.416 | 3.584 | 3.324 | 3.567 | 6,395,855 | +0.11(+3.15%) |
Mar 23, 2023 | 3.718 | 3.785 | 3.442 | 3.458 | 6,157,777 | -0.26(-6.98%) |
Mar 22, 2023 | 3.902 | 3.911 | 3.693 | 3.718 | 3,586,624 | -0.23(-5.73%) |
Mar 21, 2023 | 3.835 | 4.003 | 3.810 | 3.944 | 4,364,964 | +0.19(+5.13%) |
Mar 20, 2023 | 3.735 | 3.860 | 3.701 | 3.751 | 4,647,247 | +0.03(+0.90%) |
Mar 17, 2023 | 3.902 | 3.944 | 3.634 | 3.718 | 9,037,200 | -0.23(-5.93%) |
Mar 16, 2023 | 4.120 | 4.128 | 3.814 | 3.952 | 7,059,451 | -0.23(-5.41%) |
Mar 15, 2023 | 4.103 | 4.237 | 3.986 | 4.179 | 5,304,327 | -0.02(-0.40%) |
Mar 14, 2023 | 4.463 | 4.488 | 4.141 | 4.195 | 4,771,447 | -0.13(-2.91%) |
Mar 13, 2023 | 4.304 | 4.421 | 4.220 | 4.321 | 4,489,361 | -0.06(-1.34%) |
Mar 10, 2023 | 4.580 | 4.585 | 4.304 | 4.379 | 4,162,955 | -0.22(-4.74%) |
Mar 09, 2023 | 4.664 | 4.706 | 4.597 | 4.597 | 3,362,018 | -0.10(-2.14%) |
Mar 08, 2023 | 4.731 | 4.744 | 4.647 | 4.698 | 1,986,655 | -0.04(-0.88%) |
Mar 07, 2023 | 4.874 | 4.899 | 4.673 | 4.740 | 2,862,374 | -0.14(-2.92%) |
Mar 06, 2023 | 4.957 | 4.995 | 4.874 | 4.882 | 1,945,977 | -0.04(-0.85%) |
Mar 03, 2023 | 4.941 | 4.961 | 4.857 | 4.924 | 2,419,180 | +0.00(+0.00%) |
Mar 02, 2023 | 4.848 | 4.924 | 4.781 | 4.924 | 2,313,783 | +0.02(+0.34%) |
Mar 01, 2023 | 4.907 | 4.924 | 4.823 | 4.907 | 2,263,024 | -0.03(-0.51%) |
Feb 28, 2023 | 5.024 | 5.054 | 4.915 | 4.932 | 4,237,303 | -0.08(-1.50%) |
Feb 27, 2023 | 5.133 | 5.175 | 4.982 | 5.008 | 1,726,866 | -0.08(-1.64%) |
Feb 24, 2023 | 5.116 | 5.125 | 5.011 | 5.091 | 2,100,474 | -0.12(-2.25%) |
Feb 23, 2023 | 5.225 | 5.260 | 5.100 | 5.208 | 1,941,349 | +0.00(+0.00%) |
Feb 22, 2023 | 5.208 | 5.288 | 5.154 | 5.208 | 2,188,437 | -0.03(-0.48%) |
Feb 21, 2023 | 5.384 | 5.414 | 5.204 | 5.234 | 1,655,008 | -0.20(-3.70%) |
Feb 17, 2023 | 5.518 | 5.518 | 5.376 | 5.435 | 1,549,662 | -0.08(-1.37%) |
Feb 16, 2023 | 5.577 | 5.598 | 5.472 | 5.510 | 2,076,098 | -0.11(-1.94%) |
Feb 15, 2023 | 5.518 | 5.623 | 5.497 | 5.619 | 1,772,948 | +0.07(+1.21%) |
Feb 14, 2023 | 5.569 | 5.636 | 5.489 | 5.552 | 2,063,831 | -0.02(-0.30%) |
Feb 13, 2023 | 5.518 | 5.644 | 5.489 | 5.569 | 1,739,463 | +0.02(+0.30%) |
Feb 10, 2023 | 5.468 | 5.569 | 5.451 | 5.552 | 1,418,267 | +0.08(+1.38%) |
Feb 09, 2023 | 5.703 | 5.753 | 5.456 | 5.476 | 2,713,343 | -0.18(-3.11%) |
Feb 08, 2023 | 5.644 | 5.707 | 5.610 | 5.652 | 1,584,168 | -0.01(-0.15%) |
Feb 07, 2023 | 5.610 | 5.770 | 5.535 | 5.661 | 2,363,597 | +0.02(+0.30%) |
Feb 06, 2023 | 5.694 | 5.736 | 5.543 | 5.644 | 2,096,089 | -0.14(-2.46%) |
Feb 03, 2023 | 5.862 | 5.937 | 5.728 | 5.786 | 4,095,553 | -0.14(-2.40%) |
Feb 02, 2023 | 5.761 | 6.071 | 5.619 | 5.929 | 5,726,793 | +0.51(+9.43%) |