Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.850 | 3.850 | 3.720 | 3.740 | 65,103 | -0.09(-2.35%) |
Apr 27, 2023 | 3.590 | 3.950 | 3.590 | 3.830 | 191,866 | +0.20(+5.51%) |
Apr 26, 2023 | 3.640 | 3.690 | 3.520 | 3.630 | 133,078 | -0.02(-0.55%) |
Apr 25, 2023 | 3.840 | 3.840 | 3.645 | 3.650 | 75,751 | -0.19(-4.95%) |
Apr 24, 2023 | 3.700 | 3.910 | 3.700 | 3.840 | 96,283 | +0.15(+4.07%) |
Apr 21, 2023 | 3.700 | 3.770 | 3.580 | 3.690 | 110,082 | -0.05(-1.34%) |
Apr 20, 2023 | 3.910 | 4.023 | 3.710 | 3.740 | 121,055 | -0.13(-3.36%) |
Apr 19, 2023 | 4.100 | 4.100 | 3.800 | 3.870 | 100,301 | -0.20(-4.91%) |
Apr 18, 2023 | 3.830 | 4.140 | 3.810 | 4.070 | 112,311 | +0.23(+5.99%) |
Apr 17, 2023 | 3.850 | 3.981 | 3.800 | 3.840 | 114,906 | +0.00(+0.00%) |
Apr 14, 2023 | 4.040 | 4.045 | 3.810 | 3.840 | 75,679 | -0.17(-4.24%) |
Apr 13, 2023 | 4.020 | 4.090 | 3.920 | 4.010 | 112,536 | -0.02(-0.50%) |
Apr 12, 2023 | 4.160 | 4.269 | 3.950 | 4.030 | 87,601 | -0.12(-2.89%) |
Apr 11, 2023 | 4.100 | 4.200 | 4.000 | 4.150 | 92,066 | +0.05(+1.22%) |
Apr 10, 2023 | 4.110 | 4.140 | 3.990 | 4.100 | 99,507 | -0.01(-0.24%) |
Apr 06, 2023 | 4.070 | 4.110 | 3.970 | 4.110 | 121,959 | +0.05(+1.23%) |
Apr 05, 2023 | 4.360 | 4.360 | 4.030 | 4.060 | 186,062 | -0.24(-5.58%) |
Apr 04, 2023 | 4.400 | 4.420 | 4.110 | 4.300 | 114,651 | -0.17(-3.80%) |
Apr 03, 2023 | 4.600 | 4.770 | 4.380 | 4.470 | 107,348 | -0.13(-2.83%) |
Mar 31, 2023 | 4.680 | 4.770 | 4.500 | 4.600 | 70,243 | -0.06(-1.29%) |
Mar 30, 2023 | 4.870 | 4.870 | 4.440 | 4.660 | 121,456 | +0.04(+0.87%) |
Mar 29, 2023 | 4.770 | 4.941 | 4.540 | 4.620 | 120,620 | -0.12(-2.53%) |
Mar 28, 2023 | 4.490 | 4.900 | 4.460 | 4.740 | 152,724 | +0.22(+4.87%) |
Mar 27, 2023 | 4.090 | 4.560 | 4.025 | 4.520 | 112,752 | +0.49(+12.16%) |
Mar 24, 2023 | 4.200 | 4.250 | 3.780 | 4.030 | 302,926 | -0.22(-5.18%) |
Mar 23, 2023 | 4.760 | 4.780 | 4.250 | 4.250 | 175,198 | -0.45(-9.57%) |
Mar 22, 2023 | 4.720 | 5.000 | 4.610 | 4.700 | 117,333 | -0.04(-0.84%) |
Mar 21, 2023 | 4.710 | 4.740 | 4.500 | 4.740 | 102,110 | +0.18(+3.95%) |
Mar 20, 2023 | 4.590 | 4.710 | 4.390 | 4.560 | 127,150 | +0.08(+1.79%) |
Mar 17, 2023 | 4.800 | 4.800 | 4.480 | 4.480 | 163,821 | -0.27(-5.68%) |
Mar 16, 2023 | 5.030 | 5.030 | 4.690 | 4.750 | 169,623 | -0.23(-4.62%) |
Mar 15, 2023 | 5.140 | 5.160 | 4.900 | 4.980 | 187,180 | -0.23(-4.41%) |
Mar 14, 2023 | 4.990 | 5.490 | 4.980 | 5.210 | 311,770 | +0.27(+5.47%) |
Mar 13, 2023 | 5.110 | 5.110 | 4.760 | 4.940 | 265,672 | -0.24(-4.63%) |
Mar 10, 2023 | 5.630 | 5.630 | 5.140 | 5.180 | 247,458 | -0.45(-7.99%) |
Mar 09, 2023 | 5.520 | 5.880 | 5.520 | 5.630 | 156,340 | +0.08(+1.44%) |
Mar 08, 2023 | 5.450 | 5.607 | 5.300 | 5.550 | 95,747 | +0.12(+2.21%) |
Mar 07, 2023 | 5.710 | 5.740 | 5.374 | 5.430 | 165,368 | -0.33(-5.73%) |
Mar 06, 2023 | 5.720 | 5.835 | 5.650 | 5.760 | 158,696 | +0.07(+1.23%) |
Mar 03, 2023 | 5.690 | 5.780 | 5.212 | 5.690 | 169,387 | +0.13(+2.34%) |
Mar 02, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 156,970 | -0.14(-2.46%) |
Mar 01, 2023 | 5.850 | 6.010 | 5.590 | 5.700 | 278,143 | -0.09(-1.55%) |
Feb 28, 2023 | 5.650 | 6.040 | 5.550 | 5.790 | 243,002 | +0.13(+2.30%) |
Feb 27, 2023 | 5.350 | 5.770 | 5.350 | 5.660 | 281,325 | +0.33(+6.19%) |
Feb 24, 2023 | 5.300 | 5.450 | 5.120 | 5.330 | 146,125 | -0.02(-0.37%) |
Feb 23, 2023 | 5.340 | 5.520 | 5.140 | 5.350 | 275,754 | +0.05(+0.94%) |
Feb 22, 2023 | 5.040 | 5.375 | 4.960 | 5.300 | 226,389 | +0.26(+5.16%) |
Feb 21, 2023 | 5.270 | 5.270 | 4.958 | 5.040 | 193,551 | -0.22(-4.18%) |
Feb 17, 2023 | 5.290 | 5.290 | 5.020 | 5.260 | 191,161 | -0.07(-1.31%) |
Feb 16, 2023 | 5.360 | 5.500 | 5.130 | 5.330 | 272,643 | -0.10(-1.84%) |
Feb 15, 2023 | 5.200 | 5.500 | 4.950 | 5.430 | 618,557 | +0.40(+7.95%) |
Feb 14, 2023 | 5.250 | 5.250 | 4.850 | 5.030 | 384,328 | -0.13(-2.52%) |
Feb 13, 2023 | 5.500 | 5.620 | 5.115 | 5.160 | 251,761 | -0.37(-6.69%) |
Feb 10, 2023 | 4.480 | 5.540 | 4.250 | 5.530 | 1,663,688 | -0.81(-12.78%) |
Feb 09, 2023 | 6.830 | 6.890 | 6.280 | 6.340 | 191,539 | -0.56(-8.12%) |
Feb 08, 2023 | 6.650 | 6.990 | 6.360 | 6.900 | 172,135 | +0.51(+7.98%) |
Feb 07, 2023 | 6.560 | 6.605 | 6.245 | 6.390 | 101,975 | -0.19(-2.89%) |
Feb 06, 2023 | 7.270 | 7.550 | 6.520 | 6.580 | 342,318 | -0.65(-8.99%) |
Feb 03, 2023 | 5.710 | 7.370 | 5.710 | 7.230 | 735,907 | +1.42(+24.44%) |
Feb 02, 2023 | 5.960 | 6.090 | 5.800 | 5.810 | 96,323 | -0.04(-0.68%) |