Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.680 | 3.780 | 3.580 | 3.670 | 166,099 | +0.02(+0.55%) |
Apr 27, 2023 | 3.690 | 3.850 | 3.560 | 3.650 | 362,183 | +0.03(+0.83%) |
Apr 26, 2023 | 3.780 | 3.880 | 3.590 | 3.620 | 290,902 | -0.21(-5.48%) |
Apr 25, 2023 | 3.880 | 3.980 | 3.820 | 3.830 | 218,303 | -0.11(-2.79%) |
Apr 24, 2023 | 3.820 | 3.965 | 3.790 | 3.940 | 253,589 | +0.15(+3.96%) |
Apr 21, 2023 | 3.760 | 3.800 | 3.720 | 3.790 | 245,800 | +0.03(+0.80%) |
Apr 20, 2023 | 3.670 | 3.770 | 3.660 | 3.760 | 136,264 | +0.08(+2.17%) |
Apr 19, 2023 | 3.540 | 3.719 | 3.500 | 3.680 | 143,378 | +0.15(+4.25%) |
Apr 18, 2023 | 3.590 | 3.600 | 3.505 | 3.530 | 63,710 | -0.03(-0.84%) |
Apr 17, 2023 | 3.570 | 3.600 | 3.500 | 3.560 | 140,977 | -0.02(-0.56%) |
Apr 14, 2023 | 3.690 | 3.700 | 3.540 | 3.580 | 100,190 | -0.11(-2.98%) |
Apr 13, 2023 | 3.670 | 3.720 | 3.660 | 3.690 | 71,772 | +0.05(+1.37%) |
Apr 12, 2023 | 3.800 | 3.840 | 3.620 | 3.640 | 103,578 | -0.09(-2.41%) |
Apr 11, 2023 | 3.770 | 3.840 | 3.720 | 3.730 | 60,865 | -0.05(-1.32%) |
Apr 10, 2023 | 3.720 | 3.848 | 3.720 | 3.780 | 82,633 | +0.03(+0.80%) |
Apr 06, 2023 | 3.760 | 3.820 | 3.710 | 3.750 | 90,054 | +0.00(+0.00%) |
Apr 05, 2023 | 3.810 | 3.810 | 3.660 | 3.750 | 82,556 | -0.09(-2.34%) |
Apr 04, 2023 | 3.950 | 3.950 | 3.810 | 3.840 | 76,214 | -0.07(-1.79%) |
Apr 03, 2023 | 3.880 | 3.970 | 3.840 | 3.910 | 196,972 | +0.03(+0.77%) |
Mar 31, 2023 | 3.840 | 3.920 | 3.800 | 3.880 | 100,622 | +0.08(+2.11%) |
Mar 30, 2023 | 3.910 | 3.970 | 3.750 | 3.800 | 140,874 | -0.09(-2.31%) |
Mar 29, 2023 | 3.840 | 3.930 | 3.780 | 3.890 | 101,216 | +0.10(+2.64%) |
Mar 28, 2023 | 3.750 | 3.810 | 3.730 | 3.790 | 114,237 | +0.00(+0.00%) |
Mar 27, 2023 | 3.720 | 3.855 | 3.685 | 3.790 | 127,041 | +0.13(+3.55%) |
Mar 24, 2023 | 3.570 | 3.799 | 3.555 | 3.660 | 157,314 | +0.07(+1.95%) |
Mar 23, 2023 | 3.620 | 3.695 | 3.560 | 3.590 | 85,055 | +0.02(+0.56%) |
Mar 22, 2023 | 3.640 | 3.770 | 3.560 | 3.570 | 246,199 | -0.08(-2.19%) |
Mar 21, 2023 | 3.680 | 3.769 | 3.630 | 3.650 | 126,861 | +0.08(+2.24%) |
Mar 20, 2023 | 3.580 | 3.640 | 3.540 | 3.570 | 110,531 | +0.04(+1.13%) |
Mar 17, 2023 | 3.560 | 3.585 | 3.472 | 3.530 | 373,286 | -0.07(-1.94%) |
Mar 16, 2023 | 3.510 | 3.640 | 3.510 | 3.600 | 195,418 | +0.02(+0.56%) |
Mar 15, 2023 | 3.530 | 3.650 | 3.515 | 3.580 | 173,902 | -0.06(-1.65%) |
Mar 14, 2023 | 3.680 | 3.690 | 3.550 | 3.640 | 388,777 | +0.09(+2.54%) |
Mar 13, 2023 | 3.810 | 3.850 | 3.520 | 3.550 | 185,396 | -0.35(-8.97%) |
Mar 10, 2023 | 3.890 | 3.940 | 3.810 | 3.900 | 313,823 | -0.07(-1.76%) |
Mar 09, 2023 | 4.100 | 4.110 | 3.890 | 3.970 | 291,838 | -0.12(-2.93%) |
Mar 08, 2023 | 4.200 | 4.200 | 4.050 | 4.090 | 166,537 | -0.12(-2.85%) |
Mar 07, 2023 | 4.240 | 4.310 | 4.180 | 4.210 | 115,372 | -0.03(-0.71%) |
Mar 06, 2023 | 4.330 | 4.330 | 4.230 | 4.240 | 198,280 | -0.08(-1.85%) |
Mar 03, 2023 | 4.220 | 4.395 | 4.160 | 4.320 | 146,238 | +0.15(+3.60%) |
Mar 02, 2023 | 4.180 | 4.240 | 4.150 | 4.170 | 190,280 | -0.08(-1.88%) |
Mar 01, 2023 | 4.260 | 4.295 | 4.200 | 4.250 | 162,922 | +0.01(+0.24%) |
Feb 28, 2023 | 4.380 | 4.430 | 4.220 | 4.240 | 181,090 | -0.14(-3.20%) |
Feb 27, 2023 | 4.430 | 4.460 | 4.300 | 4.380 | 138,231 | +0.00(+0.00%) |
Feb 24, 2023 | 4.380 | 4.480 | 4.340 | 4.380 | 175,887 | -0.10(-2.23%) |
Feb 23, 2023 | 4.570 | 4.580 | 4.430 | 4.480 | 105,313 | -0.06(-1.32%) |
Feb 22, 2023 | 4.560 | 4.640 | 4.470 | 4.540 | 290,511 | -0.01(-0.22%) |
Feb 21, 2023 | 4.640 | 4.700 | 4.550 | 4.550 | 208,610 | -0.16(-3.40%) |
Feb 17, 2023 | 4.650 | 4.745 | 4.610 | 4.710 | 203,142 | +0.08(+1.73%) |
Feb 16, 2023 | 4.690 | 4.850 | 4.610 | 4.630 | 245,115 | -0.10(-2.11%) |
Feb 15, 2023 | 4.750 | 4.865 | 4.720 | 4.730 | 227,218 | -0.07(-1.46%) |
Feb 14, 2023 | 4.840 | 4.990 | 4.780 | 4.800 | 276,107 | -0.06(-1.23%) |
Feb 13, 2023 | 4.760 | 4.875 | 4.720 | 4.860 | 260,250 | +0.15(+3.18%) |
Feb 10, 2023 | 4.730 | 4.830 | 4.670 | 4.710 | 319,739 | +0.05(+1.07%) |
Feb 09, 2023 | 4.780 | 4.880 | 4.610 | 4.660 | 390,875 | -0.01(-0.21%) |
Feb 08, 2023 | 5.870 | 5.870 | 4.580 | 4.670 | 603,622 | -1.40(-23.06%) |
Feb 07, 2023 | 5.830 | 6.120 | 5.800 | 6.070 | 230,964 | +0.18(+3.06%) |
Feb 06, 2023 | 6.000 | 6.130 | 5.880 | 5.890 | 91,465 | -0.12(-2.00%) |
Feb 03, 2023 | 6.110 | 6.310 | 5.990 | 6.010 | 135,165 | -0.10(-1.64%) |
Feb 02, 2023 | 6.040 | 6.310 | 5.970 | 6.110 | 171,164 | +0.15(+2.52%) |