Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.720 | 3.860 | 3.683 | 3.820 | 236,505 | +0.10(+2.69%) |
Apr 27, 2023 | 3.650 | 3.737 | 3.605 | 3.720 | 210,906 | +0.09(+2.48%) |
Apr 26, 2023 | 3.640 | 3.700 | 3.480 | 3.630 | 321,568 | +0.02(+0.55%) |
Apr 25, 2023 | 3.720 | 3.720 | 3.570 | 3.610 | 347,630 | -0.14(-3.73%) |
Apr 24, 2023 | 3.990 | 3.990 | 3.680 | 3.750 | 499,098 | -0.20(-5.06%) |
Apr 21, 2023 | 3.780 | 3.965 | 3.730 | 3.950 | 673,128 | +0.14(+3.67%) |
Apr 20, 2023 | 3.800 | 3.830 | 3.610 | 3.810 | 510,791 | +0.00(+0.00%) |
Apr 19, 2023 | 3.690 | 3.830 | 3.500 | 3.810 | 587,951 | +0.14(+3.81%) |
Apr 18, 2023 | 3.580 | 3.970 | 3.370 | 3.670 | 1,479,450 | +0.16(+4.56%) |
Apr 17, 2023 | 3.140 | 3.550 | 3.112 | 3.510 | 1,216,763 | +0.35(+11.08%) |
Apr 14, 2023 | 3.770 | 3.850 | 3.060 | 3.160 | 3,862,291 | +0.06(+1.94%) |
Apr 13, 2023 | 3.010 | 3.130 | 2.980 | 3.100 | 179,495 | +0.12(+4.03%) |
Apr 12, 2023 | 3.030 | 3.055 | 2.970 | 2.980 | 95,389 | -0.03(-1.00%) |
Apr 11, 2023 | 2.990 | 3.060 | 2.980 | 3.010 | 159,677 | +0.01(+0.33%) |
Apr 10, 2023 | 2.910 | 3.010 | 2.870 | 3.000 | 166,413 | +0.07(+2.39%) |
Apr 06, 2023 | 2.910 | 2.965 | 2.860 | 2.930 | 130,966 | +0.05(+1.74%) |
Apr 05, 2023 | 2.950 | 2.995 | 2.860 | 2.880 | 206,621 | -0.11(-3.68%) |
Apr 04, 2023 | 3.080 | 3.120 | 2.945 | 2.990 | 256,161 | -0.06(-1.97%) |
Apr 03, 2023 | 3.160 | 3.190 | 3.010 | 3.050 | 210,881 | -0.12(-3.79%) |
Mar 31, 2023 | 3.080 | 3.190 | 3.080 | 3.170 | 312,770 | +0.10(+3.26%) |
Mar 30, 2023 | 3.050 | 3.098 | 3.015 | 3.070 | 203,445 | +0.06(+1.99%) |
Mar 29, 2023 | 2.870 | 3.030 | 2.850 | 3.010 | 268,252 | +0.15(+5.24%) |
Mar 28, 2023 | 2.890 | 2.950 | 2.835 | 2.860 | 175,677 | -0.05(-1.72%) |
Mar 27, 2023 | 2.950 | 2.950 | 2.870 | 2.910 | 283,952 | +0.00(+0.00%) |
Mar 24, 2023 | 2.850 | 2.930 | 2.820 | 2.910 | 239,252 | +0.04(+1.22%) |
Mar 23, 2023 | 2.890 | 2.915 | 2.820 | 2.875 | 251,396 | +0.04(+1.59%) |
Mar 22, 2023 | 3.000 | 3.050 | 2.820 | 2.830 | 258,602 | -0.12(-4.07%) |
Mar 21, 2023 | 2.920 | 3.015 | 2.850 | 2.950 | 405,036 | +0.06(+2.08%) |
Mar 20, 2023 | 2.900 | 2.920 | 2.820 | 2.890 | 259,735 | -0.01(-0.34%) |
Mar 17, 2023 | 2.990 | 3.000 | 2.860 | 2.900 | 328,899 | -0.08(-2.68%) |
Mar 16, 2023 | 2.910 | 3.010 | 2.910 | 2.980 | 282,470 | +0.08(+2.76%) |
Mar 15, 2023 | 3.020 | 3.090 | 2.850 | 2.900 | 366,382 | -0.17(-5.54%) |
Mar 14, 2023 | 3.100 | 3.177 | 3.030 | 3.070 | 266,289 | +0.04(+1.32%) |
Mar 13, 2023 | 2.950 | 3.100 | 2.930 | 3.030 | 280,652 | +0.02(+0.66%) |
Mar 10, 2023 | 3.250 | 3.350 | 2.950 | 3.010 | 410,271 | -0.17(-5.35%) |
Mar 09, 2023 | 3.300 | 3.390 | 3.160 | 3.180 | 301,291 | -0.16(-4.79%) |
Mar 08, 2023 | 3.340 | 3.455 | 3.290 | 3.340 | 235,276 | +0.00(+0.00%) |
Mar 07, 2023 | 3.470 | 3.520 | 3.270 | 3.340 | 338,795 | -0.12(-3.47%) |
Mar 06, 2023 | 3.650 | 3.680 | 3.450 | 3.460 | 326,483 | -0.19(-5.21%) |
Mar 03, 2023 | 3.640 | 3.750 | 3.510 | 3.650 | 369,466 | +0.04(+1.11%) |
Mar 02, 2023 | 3.510 | 3.670 | 3.500 | 3.610 | 239,596 | +0.09(+2.56%) |
Mar 01, 2023 | 3.790 | 3.790 | 3.510 | 3.520 | 362,952 | -0.20(-5.38%) |
Feb 28, 2023 | 3.690 | 3.790 | 3.645 | 3.720 | 343,726 | +0.05(+1.36%) |
Feb 27, 2023 | 3.680 | 3.710 | 3.590 | 3.670 | 212,875 | +0.01(+0.27%) |
Feb 24, 2023 | 3.680 | 3.720 | 3.600 | 3.660 | 311,523 | -0.03(-0.81%) |
Feb 23, 2023 | 3.800 | 3.815 | 3.540 | 3.690 | 468,496 | -0.07(-1.86%) |
Feb 22, 2023 | 3.830 | 3.860 | 3.730 | 3.760 | 206,502 | -0.03(-0.79%) |
Feb 21, 2023 | 3.950 | 4.170 | 3.740 | 3.790 | 598,221 | -0.14(-3.56%) |
Feb 17, 2023 | 3.980 | 4.000 | 3.810 | 3.930 | 375,251 | -0.03(-0.76%) |
Feb 16, 2023 | 3.960 | 4.035 | 3.880 | 3.960 | 312,462 | +0.02(+0.51%) |
Feb 15, 2023 | 4.070 | 4.140 | 3.925 | 3.940 | 445,437 | -0.11(-2.72%) |
Feb 14, 2023 | 3.950 | 4.111 | 3.890 | 4.050 | 419,471 | +0.10(+2.53%) |
Feb 13, 2023 | 3.790 | 4.072 | 3.750 | 3.950 | 508,639 | +0.16(+4.22%) |
Feb 10, 2023 | 3.930 | 3.930 | 3.700 | 3.790 | 517,645 | -0.11(-2.82%) |
Feb 09, 2023 | 4.120 | 4.250 | 3.820 | 3.900 | 1,118,312 | -0.15(-3.58%) |
Feb 08, 2023 | 3.830 | 4.280 | 3.830 | 4.045 | 1,300,807 | +0.27(+7.01%) |
Feb 07, 2023 | 4.180 | 4.200 | 3.600 | 3.780 | 1,754,512 | -0.22(-5.50%) |
Feb 06, 2023 | 3.530 | 4.050 | 3.500 | 4.000 | 2,157,669 | +0.54(+15.61%) |
Feb 03, 2023 | 3.410 | 3.580 | 3.360 | 3.460 | 428,683 | +0.08(+2.37%) |
Feb 02, 2023 | 3.480 | 3.620 | 3.370 | 3.380 | 678,245 | -0.06(-1.74%) |