Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.922 | 3.958 | 3.922 | 3.949 | 68,623 | +0.02(+0.46%) |
Apr 27, 2023 | 3.885 | 3.949 | 3.885 | 3.931 | 69,982 | +0.05(+1.17%) |
Apr 26, 2023 | 3.894 | 3.922 | 3.867 | 3.885 | 72,001 | -0.01(-0.23%) |
Apr 25, 2023 | 3.922 | 3.958 | 3.894 | 3.894 | 67,906 | -0.06(-1.60%) |
Apr 24, 2023 | 3.940 | 3.984 | 3.940 | 3.958 | 81,260 | -0.01(-0.23%) |
Apr 21, 2023 | 3.967 | 3.985 | 3.940 | 3.967 | 73,976 | -0.02(-0.45%) |
Apr 20, 2023 | 4.003 | 4.012 | 3.958 | 3.985 | 51,989 | -0.03(-0.68%) |
Apr 19, 2023 | 4.003 | 4.039 | 3.994 | 4.012 | 56,297 | -0.03(-0.67%) |
Apr 18, 2023 | 4.048 | 4.048 | 4.021 | 4.039 | 75,762 | +0.01(+0.22%) |
Apr 17, 2023 | 4.003 | 4.034 | 3.994 | 4.030 | 35,814 | +0.02(+0.45%) |
Apr 14, 2023 | 4.012 | 4.039 | 3.994 | 4.012 | 82,155 | -0.01(-0.23%) |
Apr 13, 2023 | 3.985 | 4.030 | 3.985 | 4.021 | 59,241 | +0.03(+0.68%) |
Apr 12, 2023 | 4.021 | 4.030 | 3.994 | 3.994 | 31,673 | +0.00(+0.00%) |
Apr 11, 2023 | 4.003 | 4.021 | 3.985 | 3.994 | 72,064 | -0.01(-0.23%) |
Apr 10, 2023 | 3.994 | 4.003 | 3.965 | 4.003 | 37,232 | +0.02(+0.45%) |
Apr 06, 2023 | 3.931 | 3.994 | 3.931 | 3.985 | 61,867 | +0.03(+0.69%) |
Apr 05, 2023 | 3.994 | 4.021 | 3.931 | 3.958 | 129,983 | -0.05(-1.13%) |
Apr 04, 2023 | 4.057 | 4.094 | 3.994 | 4.003 | 114,765 | -0.06(-1.56%) |
Apr 03, 2023 | 4.048 | 4.157 | 4.003 | 4.066 | 187,637 | +0.02(+0.45%) |
Mar 31, 2023 | 3.985 | 4.048 | 3.967 | 4.048 | 115,337 | +0.07(+1.82%) |
Mar 30, 2023 | 3.958 | 3.985 | 3.931 | 3.976 | 73,896 | +0.05(+1.39%) |
Mar 29, 2023 | 3.903 | 3.931 | 3.885 | 3.922 | 76,541 | +0.05(+1.17%) |
Mar 28, 2023 | 3.894 | 3.903 | 3.849 | 3.876 | 95,337 | -0.01(-0.23%) |
Mar 27, 2023 | 3.922 | 3.922 | 3.858 | 3.885 | 124,981 | -0.02(-0.46%) |
Mar 24, 2023 | 3.913 | 3.913 | 3.849 | 3.903 | 100,850 | -0.02(-0.46%) |
Mar 23, 2023 | 3.940 | 3.985 | 3.876 | 3.922 | 183,935 | -0.01(-0.23%) |
Mar 22, 2023 | 3.976 | 4.020 | 3.931 | 3.931 | 92,662 | -0.05(-1.36%) |
Mar 21, 2023 | 3.949 | 3.991 | 3.949 | 3.985 | 81,095 | +0.08(+2.09%) |
Mar 20, 2023 | 3.885 | 3.931 | 3.867 | 3.903 | 76,554 | +0.02(+0.47%) |
Mar 17, 2023 | 3.940 | 3.967 | 3.885 | 3.885 | 69,476 | -0.07(-1.83%) |
Mar 16, 2023 | 3.903 | 3.994 | 3.858 | 3.958 | 148,499 | +0.02(+0.46%) |
Mar 15, 2023 | 3.976 | 3.976 | 3.894 | 3.940 | 60,260 | -0.05(-1.36%) |
Mar 14, 2023 | 4.039 | 4.039 | 3.985 | 3.994 | 73,994 | -0.03(-0.68%) |
Mar 13, 2023 | 4.048 | 4.057 | 4.012 | 4.021 | 98,973 | -0.08(-1.99%) |
Mar 10, 2023 | 4.130 | 4.139 | 4.030 | 4.103 | 71,665 | -0.01(-0.16%) |
Mar 09, 2023 | 4.198 | 4.215 | 4.109 | 4.109 | 83,601 | -0.11(-2.52%) |
Mar 08, 2023 | 4.180 | 4.215 | 4.162 | 4.215 | 54,047 | +0.04(+0.85%) |
Mar 07, 2023 | 4.242 | 4.250 | 4.176 | 4.180 | 60,643 | -0.06(-1.46%) |
Mar 06, 2023 | 4.233 | 4.280 | 4.224 | 4.242 | 81,540 | +0.02(+0.42%) |
Mar 03, 2023 | 4.189 | 4.242 | 4.189 | 4.224 | 114,869 | +0.04(+0.84%) |
Mar 02, 2023 | 4.145 | 4.198 | 4.109 | 4.189 | 44,969 | +0.02(+0.42%) |
Mar 01, 2023 | 4.154 | 4.184 | 4.154 | 4.171 | 84,389 | +0.00(+0.00%) |
Feb 28, 2023 | 4.171 | 4.192 | 4.154 | 4.171 | 72,540 | +0.01(+0.21%) |
Feb 27, 2023 | 4.136 | 4.207 | 4.131 | 4.162 | 54,949 | +0.05(+1.29%) |
Feb 24, 2023 | 4.127 | 4.171 | 4.092 | 4.109 | 108,108 | -0.05(-1.27%) |
Feb 23, 2023 | 4.154 | 4.189 | 4.127 | 4.162 | 138,659 | +0.01(+0.21%) |
Feb 22, 2023 | 4.171 | 4.189 | 4.127 | 4.154 | 77,404 | +0.00(+0.00%) |
Feb 21, 2023 | 4.224 | 4.238 | 4.145 | 4.154 | 92,052 | -0.09(-2.08%) |
Feb 17, 2023 | 4.277 | 4.277 | 4.207 | 4.242 | 90,476 | -0.04(-1.03%) |
Feb 16, 2023 | 4.339 | 4.383 | 4.277 | 4.286 | 68,803 | -0.08(-1.82%) |
Feb 15, 2023 | 4.321 | 4.392 | 4.277 | 4.366 | 84,898 | +0.03(+0.61%) |
Feb 14, 2023 | 4.357 | 4.374 | 4.304 | 4.339 | 112,398 | -0.01(-0.20%) |
Feb 13, 2023 | 4.277 | 4.348 | 4.277 | 4.348 | 56,117 | +0.05(+1.23%) |
Feb 10, 2023 | 4.295 | 4.304 | 4.226 | 4.295 | 41,576 | +0.01(+0.21%) |
Feb 09, 2023 | 4.348 | 4.366 | 4.286 | 4.286 | 107,306 | -0.01(-0.21%) |
Feb 08, 2023 | 4.321 | 4.357 | 4.295 | 4.295 | 115,916 | -0.04(-1.02%) |
Feb 07, 2023 | 4.286 | 4.357 | 4.273 | 4.339 | 91,074 | +0.04(+0.82%) |
Feb 06, 2023 | 4.321 | 4.321 | 4.268 | 4.304 | 39,235 | -0.01(-0.20%) |
Feb 03, 2023 | 4.321 | 4.366 | 4.277 | 4.313 | 55,034 | -0.04(-0.81%) |
Feb 02, 2023 | 4.339 | 4.395 | 4.313 | 4.348 | 73,196 | +0.05(+1.23%) |