Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.410 | 4.570 | 4.340 | 4.520 | 345,107 | +0.11(+2.49%) |
Apr 27, 2023 | 4.210 | 4.480 | 4.200 | 4.410 | 299,822 | +0.16(+3.76%) |
Apr 26, 2023 | 4.280 | 4.355 | 4.190 | 4.250 | 315,257 | -0.04(-0.93%) |
Apr 25, 2023 | 4.220 | 4.420 | 4.140 | 4.290 | 722,564 | -0.05(-1.15%) |
Apr 24, 2023 | 4.150 | 4.345 | 4.070 | 4.340 | 742,677 | +0.25(+6.11%) |
Apr 21, 2023 | 3.890 | 4.130 | 3.860 | 4.090 | 442,563 | +0.21(+5.41%) |
Apr 20, 2023 | 3.710 | 3.905 | 3.640 | 3.880 | 304,365 | +0.11(+2.92%) |
Apr 19, 2023 | 3.720 | 3.830 | 3.685 | 3.770 | 330,348 | +0.02(+0.53%) |
Apr 18, 2023 | 3.660 | 3.750 | 3.610 | 3.750 | 380,444 | +0.09(+2.46%) |
Apr 17, 2023 | 3.620 | 3.680 | 3.570 | 3.660 | 225,148 | +0.05(+1.39%) |
Apr 14, 2023 | 3.690 | 3.770 | 3.570 | 3.610 | 338,215 | -0.08(-2.17%) |
Apr 13, 2023 | 3.550 | 3.690 | 3.510 | 3.690 | 241,521 | +0.16(+4.53%) |
Apr 12, 2023 | 3.580 | 3.650 | 3.510 | 3.530 | 363,045 | -0.02(-0.56%) |
Apr 11, 2023 | 3.360 | 3.585 | 3.350 | 3.550 | 359,514 | +0.21(+6.29%) |
Apr 10, 2023 | 3.160 | 3.340 | 3.160 | 3.340 | 396,658 | +0.17(+5.36%) |
Apr 06, 2023 | 3.210 | 3.210 | 3.150 | 3.170 | 189,334 | -0.03(-0.94%) |
Apr 05, 2023 | 3.140 | 3.230 | 3.130 | 3.200 | 197,591 | -0.03(-0.93%) |
Apr 04, 2023 | 3.350 | 3.350 | 3.165 | 3.230 | 341,295 | -0.13(-3.87%) |
Apr 03, 2023 | 3.320 | 3.560 | 3.320 | 3.360 | 820,528 | +0.17(+5.33%) |
Mar 31, 2023 | 3.070 | 3.195 | 3.070 | 3.190 | 394,179 | +0.15(+4.93%) |
Mar 30, 2023 | 3.150 | 3.205 | 3.040 | 3.040 | 222,396 | -0.08(-2.56%) |
Mar 29, 2023 | 3.030 | 3.120 | 2.955 | 3.120 | 760,729 | +0.13(+4.35%) |
Mar 28, 2023 | 2.980 | 3.055 | 2.940 | 2.990 | 301,650 | -0.02(-0.66%) |
Mar 27, 2023 | 2.850 | 3.040 | 2.780 | 3.010 | 374,628 | +0.23(+8.27%) |
Mar 24, 2023 | 2.720 | 2.780 | 2.650 | 2.780 | 616,120 | +0.02(+0.72%) |
Mar 23, 2023 | 2.780 | 2.800 | 2.705 | 2.760 | 542,329 | +0.01(+0.36%) |
Mar 22, 2023 | 2.730 | 2.910 | 2.700 | 2.750 | 575,057 | +0.01(+0.36%) |
Mar 21, 2023 | 2.780 | 2.870 | 2.720 | 2.740 | 669,015 | +0.05(+1.86%) |
Mar 20, 2023 | 2.720 | 2.790 | 2.670 | 2.690 | 549,908 | -0.02(-0.74%) |
Mar 17, 2023 | 2.770 | 2.800 | 2.650 | 2.710 | 1,586,508 | -0.09(-3.21%) |
Mar 16, 2023 | 2.890 | 2.910 | 2.740 | 2.800 | 938,082 | -0.18(-6.04%) |
Mar 15, 2023 | 2.950 | 3.030 | 2.890 | 2.980 | 539,769 | -0.08(-2.61%) |
Mar 14, 2023 | 3.280 | 3.360 | 2.990 | 3.060 | 636,837 | -0.10(-3.16%) |
Mar 13, 2023 | 3.110 | 3.190 | 2.970 | 3.160 | 793,713 | -0.05(-1.56%) |
Mar 10, 2023 | 3.500 | 3.520 | 3.180 | 3.210 | 621,097 | -0.32(-9.07%) |
Mar 09, 2023 | 3.590 | 3.700 | 3.510 | 3.530 | 551,580 | -0.05(-1.40%) |
Mar 08, 2023 | 3.610 | 3.650 | 3.520 | 3.580 | 384,854 | -0.02(-0.56%) |
Mar 07, 2023 | 3.660 | 3.680 | 3.530 | 3.600 | 342,476 | -0.06(-1.64%) |
Mar 06, 2023 | 3.770 | 3.820 | 3.620 | 3.660 | 670,176 | -0.09(-2.40%) |
Mar 03, 2023 | 3.720 | 3.840 | 3.690 | 3.750 | 336,470 | +0.06(+1.63%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.540 | 3.690 | 340,193 | -0.02(-0.54%) |
Mar 01, 2023 | 3.840 | 3.840 | 3.680 | 3.710 | 412,575 | -0.13(-3.39%) |
Feb 28, 2023 | 3.920 | 3.990 | 3.825 | 3.840 | 680,104 | +0.02(+0.52%) |
Feb 27, 2023 | 3.550 | 3.910 | 3.505 | 3.820 | 852,453 | +0.33(+9.46%) |
Feb 24, 2023 | 3.520 | 3.580 | 3.410 | 3.490 | 417,095 | -0.14(-3.86%) |
Feb 23, 2023 | 3.720 | 3.784 | 3.610 | 3.630 | 1,064,148 | +0.14(+4.01%) |
Feb 22, 2023 | 3.650 | 3.775 | 3.450 | 3.490 | 550,864 | -0.14(-3.86%) |
Feb 21, 2023 | 4.000 | 4.140 | 3.465 | 3.630 | 1,264,197 | -0.41(-10.15%) |
Feb 17, 2023 | 4.010 | 4.070 | 3.890 | 4.040 | 283,019 | +0.06(+1.51%) |
Feb 16, 2023 | 4.040 | 4.105 | 3.970 | 3.980 | 322,701 | -0.18(-4.33%) |
Feb 15, 2023 | 4.110 | 4.196 | 4.040 | 4.160 | 298,110 | -0.01(-0.24%) |
Feb 14, 2023 | 4.140 | 4.205 | 4.050 | 4.170 | 187,444 | -0.02(-0.48%) |
Feb 13, 2023 | 4.170 | 4.226 | 4.020 | 4.190 | 243,685 | +0.02(+0.48%) |
Feb 10, 2023 | 4.030 | 4.170 | 3.970 | 4.170 | 199,656 | +0.11(+2.71%) |
Feb 09, 2023 | 4.370 | 4.370 | 3.990 | 4.060 | 280,446 | -0.26(-6.02%) |
Feb 08, 2023 | 4.380 | 4.400 | 4.195 | 4.320 | 238,637 | -0.13(-2.92%) |
Feb 07, 2023 | 4.540 | 4.540 | 4.365 | 4.450 | 279,764 | -0.13(-2.84%) |
Feb 06, 2023 | 4.600 | 4.760 | 4.500 | 4.580 | 395,352 | -0.06(-1.29%) |
Feb 03, 2023 | 4.650 | 4.715 | 4.605 | 4.640 | 321,412 | -0.08(-1.69%) |
Feb 02, 2023 | 4.710 | 4.820 | 4.640 | 4.720 | 404,712 | +0.06(+1.29%) |