Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.440 | 3.470 | 3.340 | 3.370 | 416,764 | -0.08(-2.32%) |
Apr 27, 2023 | 3.370 | 3.450 | 3.360 | 3.450 | 207,433 | +0.07(+2.07%) |
Apr 26, 2023 | 3.430 | 3.450 | 3.350 | 3.380 | 316,018 | -0.05(-1.46%) |
Apr 25, 2023 | 3.410 | 3.535 | 3.270 | 3.430 | 356,784 | -0.03(-0.87%) |
Apr 24, 2023 | 3.480 | 3.530 | 3.400 | 3.460 | 382,122 | -0.01(-0.29%) |
Apr 21, 2023 | 3.490 | 3.580 | 3.310 | 3.470 | 350,872 | -0.03(-0.86%) |
Apr 20, 2023 | 3.560 | 3.640 | 3.450 | 3.500 | 420,099 | -0.13(-3.58%) |
Apr 19, 2023 | 3.740 | 3.740 | 3.470 | 3.630 | 747,084 | -0.15(-3.97%) |
Apr 18, 2023 | 3.850 | 3.850 | 3.620 | 3.780 | 937,735 | -0.04(-1.05%) |
Apr 17, 2023 | 3.630 | 3.881 | 3.520 | 3.820 | 701,606 | +0.22(+6.11%) |
Apr 14, 2023 | 3.550 | 3.660 | 3.420 | 3.600 | 616,309 | +0.03(+0.84%) |
Apr 13, 2023 | 3.310 | 3.630 | 3.310 | 3.570 | 762,199 | +0.26(+7.85%) |
Apr 12, 2023 | 3.640 | 3.680 | 3.270 | 3.310 | 1,227,338 | -0.29(-8.06%) |
Apr 11, 2023 | 3.470 | 3.630 | 3.360 | 3.600 | 982,004 | +0.14(+4.05%) |
Apr 10, 2023 | 3.290 | 3.475 | 3.070 | 3.460 | 918,403 | +0.12(+3.59%) |
Apr 06, 2023 | 2.960 | 3.405 | 2.910 | 3.340 | 1,532,242 | +0.33(+10.96%) |
Apr 05, 2023 | 2.800 | 3.080 | 2.800 | 3.010 | 859,865 | +0.18(+6.36%) |
Apr 04, 2023 | 2.820 | 2.870 | 2.715 | 2.830 | 421,657 | +0.00(+0.00%) |
Apr 03, 2023 | 2.740 | 2.870 | 2.650 | 2.830 | 381,336 | +0.15(+5.60%) |
Mar 31, 2023 | 2.580 | 2.820 | 2.530 | 2.680 | 1,684,700 | +0.22(+8.94%) |
Mar 30, 2023 | 2.560 | 2.790 | 2.440 | 2.460 | 477,665 | -0.05(-1.99%) |
Mar 29, 2023 | 2.370 | 2.510 | 2.320 | 2.510 | 551,833 | +0.16(+6.81%) |
Mar 28, 2023 | 2.500 | 2.500 | 2.305 | 2.350 | 740,772 | -0.14(-5.62%) |
Mar 27, 2023 | 2.370 | 2.640 | 2.360 | 2.490 | 1,025,004 | +0.13(+5.51%) |
Mar 24, 2023 | 2.330 | 2.440 | 2.235 | 2.360 | 1,148,366 | +0.06(+2.61%) |
Mar 23, 2023 | 2.400 | 2.400 | 2.260 | 2.300 | 351,052 | -0.04(-1.71%) |
Mar 22, 2023 | 2.520 | 2.520 | 2.330 | 2.340 | 173,049 | -0.16(-6.21%) |
Mar 21, 2023 | 2.500 | 2.520 | 2.460 | 2.495 | 197,921 | +0.04(+1.84%) |
Mar 20, 2023 | 2.490 | 2.510 | 2.430 | 2.450 | 143,789 | -0.04(-1.61%) |
Mar 17, 2023 | 2.570 | 2.800 | 2.450 | 2.490 | 259,137 | -0.08(-3.11%) |
Mar 16, 2023 | 2.550 | 2.690 | 2.480 | 2.570 | 398,283 | +0.01(+0.39%) |
Mar 15, 2023 | 2.590 | 2.639 | 2.400 | 2.560 | 234,514 | -0.13(-4.83%) |
Mar 14, 2023 | 2.550 | 2.750 | 2.482 | 2.690 | 314,469 | +0.23(+9.35%) |
Mar 13, 2023 | 2.420 | 2.910 | 2.370 | 2.460 | 941,967 | +0.06(+2.50%) |
Mar 10, 2023 | 2.710 | 2.780 | 2.390 | 2.400 | 858,061 | -0.38(-13.67%) |
Mar 09, 2023 | 3.000 | 3.010 | 2.780 | 2.780 | 258,664 | -0.24(-7.95%) |
Mar 08, 2023 | 3.210 | 3.210 | 2.860 | 3.020 | 551,773 | -0.20(-6.21%) |
Mar 07, 2023 | 3.180 | 3.310 | 3.070 | 3.220 | 385,167 | +0.10(+3.21%) |
Mar 06, 2023 | 2.930 | 3.170 | 2.910 | 3.120 | 507,165 | +0.15(+5.05%) |
Mar 03, 2023 | 2.860 | 2.970 | 2.760 | 2.970 | 316,983 | +0.11(+3.85%) |
Mar 02, 2023 | 2.950 | 3.070 | 2.860 | 2.860 | 359,436 | -0.13(-4.35%) |
Mar 01, 2023 | 3.000 | 3.050 | 2.920 | 2.990 | 404,056 | +0.01(+0.34%) |
Feb 28, 2023 | 3.000 | 3.120 | 2.970 | 2.980 | 416,271 | +0.00(+0.00%) |
Feb 27, 2023 | 2.870 | 3.070 | 2.870 | 2.980 | 488,758 | +0.11(+3.83%) |
Feb 24, 2023 | 2.860 | 2.970 | 2.789 | 2.870 | 427,675 | -0.02(-0.69%) |
Feb 23, 2023 | 3.150 | 3.220 | 2.890 | 2.890 | 558,951 | -0.28(-8.83%) |
Feb 22, 2023 | 3.320 | 3.360 | 3.150 | 3.170 | 251,310 | -0.14(-4.23%) |
Feb 21, 2023 | 3.680 | 3.720 | 3.300 | 3.310 | 353,581 | -0.41(-11.02%) |
Feb 17, 2023 | 3.580 | 3.755 | 3.420 | 3.720 | 241,778 | +0.14(+3.91%) |
Feb 16, 2023 | 3.400 | 3.650 | 3.400 | 3.580 | 284,579 | +0.16(+4.68%) |
Feb 15, 2023 | 3.450 | 3.630 | 3.290 | 3.420 | 800,087 | -0.03(-0.87%) |
Feb 14, 2023 | 3.610 | 3.668 | 3.400 | 3.450 | 444,437 | -0.16(-4.43%) |
Feb 13, 2023 | 3.700 | 3.700 | 3.470 | 3.610 | 395,041 | -0.04(-1.10%) |
Feb 10, 2023 | 3.920 | 3.920 | 3.560 | 3.650 | 299,313 | -0.30(-7.59%) |
Feb 09, 2023 | 3.850 | 4.000 | 3.810 | 3.950 | 313,211 | +0.11(+2.86%) |
Feb 08, 2023 | 4.020 | 4.100 | 3.795 | 3.840 | 291,954 | -0.25(-6.11%) |
Feb 07, 2023 | 4.150 | 4.310 | 4.020 | 4.090 | 332,032 | -0.05(-1.21%) |
Feb 06, 2023 | 4.260 | 4.380 | 4.140 | 4.140 | 212,136 | -0.13(-3.04%) |
Feb 03, 2023 | 4.150 | 4.340 | 4.000 | 4.270 | 285,814 | +0.03(+0.71%) |
Feb 02, 2023 | 3.950 | 4.330 | 3.950 | 4.240 | 575,361 | +0.24(+6.00%) |