Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.550 | 3.660 | 3.508 | 3.600 | 45,128 | +0.11(+3.15%) |
Apr 27, 2023 | 3.490 | 3.530 | 3.420 | 3.490 | 64,152 | +0.01(+0.29%) |
Apr 26, 2023 | 3.320 | 3.660 | 3.320 | 3.480 | 157,104 | +0.17(+5.14%) |
Apr 25, 2023 | 3.549 | 3.604 | 3.300 | 3.310 | 242,742 | -0.32(-8.82%) |
Apr 24, 2023 | 3.620 | 3.640 | 3.460 | 3.630 | 120,821 | +0.02(+0.55%) |
Apr 21, 2023 | 3.670 | 3.790 | 3.570 | 3.610 | 123,092 | -0.05(-1.37%) |
Apr 20, 2023 | 3.600 | 3.850 | 3.570 | 3.660 | 134,880 | +0.10(+2.81%) |
Apr 19, 2023 | 3.780 | 3.830 | 3.510 | 3.560 | 132,298 | -0.23(-6.07%) |
Apr 18, 2023 | 3.800 | 3.890 | 3.740 | 3.790 | 127,886 | +0.00(+0.00%) |
Apr 17, 2023 | 3.710 | 3.810 | 3.660 | 3.790 | 260,485 | +0.09(+2.43%) |
Apr 14, 2023 | 3.800 | 3.890 | 3.680 | 3.700 | 138,512 | -0.11(-2.89%) |
Apr 13, 2023 | 3.730 | 3.860 | 3.730 | 3.810 | 78,161 | +0.10(+2.70%) |
Apr 12, 2023 | 3.830 | 3.890 | 3.710 | 3.710 | 65,775 | -0.08(-2.11%) |
Apr 11, 2023 | 3.730 | 3.840 | 3.680 | 3.790 | 76,768 | +0.05(+1.34%) |
Apr 10, 2023 | 3.710 | 3.860 | 3.640 | 3.740 | 118,549 | +0.00(+0.00%) |
Apr 06, 2023 | 3.570 | 3.770 | 3.530 | 3.740 | 139,249 | +0.17(+4.76%) |
Apr 05, 2023 | 3.810 | 3.810 | 3.550 | 3.570 | 117,468 | -0.22(-5.80%) |
Apr 04, 2023 | 4.070 | 4.100 | 3.740 | 3.790 | 242,248 | -0.34(-8.23%) |
Apr 03, 2023 | 4.000 | 4.150 | 3.960 | 4.130 | 351,465 | +0.10(+2.48%) |
Mar 31, 2023 | 3.950 | 4.050 | 3.880 | 4.030 | 160,689 | +0.09(+2.28%) |
Mar 30, 2023 | 3.960 | 3.970 | 3.880 | 3.940 | 65,846 | +0.00(+0.00%) |
Mar 29, 2023 | 3.890 | 4.020 | 3.880 | 3.940 | 204,688 | -0.06(-1.50%) |
Mar 28, 2023 | 3.830 | 4.030 | 3.760 | 4.000 | 167,577 | +0.15(+3.90%) |
Mar 27, 2023 | 3.840 | 3.870 | 3.710 | 3.850 | 155,416 | +0.05(+1.32%) |
Mar 24, 2023 | 3.750 | 3.890 | 3.710 | 3.800 | 162,349 | +0.01(+0.26%) |
Mar 23, 2023 | 3.900 | 3.950 | 3.770 | 3.790 | 94,226 | -0.10(-2.57%) |
Mar 22, 2023 | 3.860 | 3.950 | 3.717 | 3.890 | 106,222 | -0.01(-0.26%) |
Mar 21, 2023 | 3.670 | 3.900 | 3.670 | 3.900 | 136,476 | +0.29(+8.03%) |
Mar 20, 2023 | 3.670 | 3.720 | 3.570 | 3.610 | 52,168 | -0.03(-0.82%) |
Mar 17, 2023 | 3.600 | 3.780 | 3.510 | 3.640 | 63,115 | -0.01(-0.27%) |
Mar 16, 2023 | 3.570 | 3.840 | 3.530 | 3.650 | 137,771 | +0.01(+0.27%) |
Mar 15, 2023 | 3.890 | 3.980 | 3.540 | 3.640 | 304,359 | -0.36(-9.00%) |
Mar 14, 2023 | 3.600 | 4.000 | 3.500 | 4.000 | 351,802 | +0.19(+4.99%) |
Mar 13, 2023 | 3.750 | 3.940 | 3.680 | 3.810 | 197,601 | +0.02(+0.53%) |
Mar 10, 2023 | 3.750 | 3.830 | 3.700 | 3.790 | 181,560 | +0.02(+0.53%) |
Mar 09, 2023 | 4.050 | 4.050 | 3.720 | 3.770 | 289,299 | -0.28(-6.91%) |
Mar 08, 2023 | 4.150 | 4.180 | 3.890 | 4.050 | 277,439 | -0.03(-0.74%) |
Mar 07, 2023 | 3.960 | 4.100 | 3.870 | 4.080 | 144,407 | +0.12(+3.03%) |
Mar 06, 2023 | 3.900 | 4.045 | 3.887 | 3.960 | 158,439 | -0.02(-0.50%) |
Mar 03, 2023 | 3.870 | 4.000 | 3.740 | 3.980 | 88,071 | +0.09(+2.31%) |
Mar 02, 2023 | 3.910 | 3.925 | 3.764 | 3.890 | 36,931 | -0.01(-0.26%) |
Mar 01, 2023 | 3.850 | 3.950 | 3.770 | 3.900 | 35,613 | +0.04(+1.04%) |
Feb 28, 2023 | 3.930 | 3.940 | 3.800 | 3.860 | 47,855 | +0.05(+1.31%) |
Feb 27, 2023 | 3.710 | 3.930 | 3.650 | 3.810 | 63,283 | +0.11(+2.97%) |
Feb 24, 2023 | 3.680 | 3.790 | 3.660 | 3.700 | 28,602 | -0.05(-1.33%) |
Feb 23, 2023 | 3.860 | 3.980 | 3.650 | 3.750 | 73,771 | -0.12(-3.10%) |
Feb 22, 2023 | 3.820 | 3.900 | 3.750 | 3.870 | 54,393 | +0.02(+0.52%) |
Feb 21, 2023 | 3.930 | 4.000 | 3.830 | 3.850 | 133,961 | -0.09(-2.28%) |
Feb 17, 2023 | 3.910 | 4.050 | 3.890 | 3.940 | 116,868 | +0.03(+0.77%) |
Feb 16, 2023 | 3.980 | 4.050 | 3.890 | 3.910 | 271,392 | -0.12(-2.98%) |
Feb 15, 2023 | 3.990 | 4.030 | 3.930 | 4.030 | 41,517 | +0.01(+0.25%) |
Feb 14, 2023 | 3.910 | 4.030 | 3.910 | 4.020 | 64,882 | +0.06(+1.52%) |
Feb 13, 2023 | 3.990 | 4.050 | 3.920 | 3.960 | 45,678 | -0.03(-0.75%) |
Feb 10, 2023 | 3.800 | 3.990 | 3.760 | 3.990 | 95,517 | +0.16(+4.18%) |
Feb 09, 2023 | 3.920 | 3.990 | 3.830 | 3.830 | 55,085 | -0.06(-1.54%) |
Feb 08, 2023 | 4.060 | 4.070 | 3.860 | 3.890 | 124,803 | -0.13(-3.23%) |
Feb 07, 2023 | 3.610 | 4.030 | 3.530 | 4.020 | 259,537 | +0.42(+11.67%) |
Feb 06, 2023 | 3.470 | 3.630 | 3.410 | 3.600 | 151,457 | +0.14(+4.05%) |
Feb 03, 2023 | 3.270 | 3.490 | 3.220 | 3.460 | 102,795 | +0.16(+4.85%) |
Feb 02, 2023 | 3.450 | 3.500 | 3.260 | 3.300 | 192,503 | -0.11(-3.23%) |