Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.900 | 3.965 | 3.820 | 3.870 | 750,832 | -0.02(-0.51%) |
Apr 27, 2023 | 3.800 | 3.917 | 3.800 | 3.890 | 488,174 | +0.07(+1.83%) |
Apr 26, 2023 | 3.750 | 3.860 | 3.750 | 3.820 | 477,650 | +0.04(+1.06%) |
Apr 25, 2023 | 3.730 | 3.820 | 3.720 | 3.780 | 418,375 | -0.02(-0.53%) |
Apr 24, 2023 | 3.690 | 3.890 | 3.650 | 3.800 | 544,184 | +0.10(+2.70%) |
Apr 21, 2023 | 3.640 | 3.775 | 3.625 | 3.700 | 465,859 | +0.04(+1.09%) |
Apr 20, 2023 | 3.620 | 3.710 | 3.590 | 3.660 | 667,916 | +0.02(+0.55%) |
Apr 19, 2023 | 3.700 | 3.700 | 3.610 | 3.640 | 343,092 | -0.05(-1.36%) |
Apr 18, 2023 | 3.840 | 3.850 | 3.680 | 3.690 | 532,590 | -0.15(-3.91%) |
Apr 17, 2023 | 3.740 | 3.910 | 3.711 | 3.840 | 823,196 | +0.11(+2.95%) |
Apr 14, 2023 | 3.900 | 3.950 | 3.700 | 3.730 | 1,820,635 | -0.10(-2.61%) |
Apr 13, 2023 | 3.660 | 3.970 | 3.540 | 3.830 | 12,499,198 | +1.07(+38.77%) |
Apr 12, 2023 | 2.930 | 2.945 | 2.750 | 2.760 | 332,910 | -0.14(-4.83%) |
Apr 11, 2023 | 2.940 | 3.010 | 2.871 | 2.900 | 474,693 | -0.02(-0.85%) |
Apr 10, 2023 | 2.880 | 2.965 | 2.830 | 2.925 | 627,520 | +0.05(+1.92%) |
Apr 06, 2023 | 2.690 | 2.880 | 2.670 | 2.870 | 423,266 | +0.21(+7.89%) |
Apr 05, 2023 | 2.490 | 2.690 | 2.490 | 2.660 | 454,788 | +0.17(+6.83%) |
Apr 04, 2023 | 2.530 | 2.560 | 2.445 | 2.490 | 665,126 | -0.05(-1.97%) |
Apr 03, 2023 | 2.610 | 2.645 | 2.500 | 2.540 | 482,414 | -0.04(-1.55%) |
Mar 31, 2023 | 2.440 | 2.620 | 2.400 | 2.580 | 865,692 | +0.17(+7.05%) |
Mar 30, 2023 | 2.290 | 2.450 | 2.280 | 2.410 | 448,661 | +0.16(+7.11%) |
Mar 29, 2023 | 2.240 | 2.285 | 2.220 | 2.250 | 698,983 | +0.02(+0.90%) |
Mar 28, 2023 | 2.180 | 2.270 | 2.160 | 2.230 | 417,386 | +0.04(+1.83%) |
Mar 27, 2023 | 2.180 | 2.210 | 2.100 | 2.190 | 660,885 | +0.04(+1.86%) |
Mar 24, 2023 | 2.180 | 2.180 | 2.120 | 2.150 | 655,790 | -0.07(-3.15%) |
Mar 23, 2023 | 2.310 | 2.328 | 2.175 | 2.220 | 629,657 | -0.09(-3.90%) |
Mar 22, 2023 | 2.410 | 2.455 | 2.300 | 2.310 | 840,668 | -0.09(-3.75%) |
Mar 21, 2023 | 2.430 | 2.480 | 2.345 | 2.400 | 920,413 | -0.01(-0.41%) |
Mar 20, 2023 | 2.490 | 2.510 | 2.400 | 2.410 | 404,451 | -0.08(-3.21%) |
Mar 17, 2023 | 2.490 | 2.520 | 2.400 | 2.490 | 2,110,987 | -0.03(-1.19%) |
Mar 16, 2023 | 2.480 | 2.615 | 2.430 | 2.520 | 756,332 | -0.01(-0.40%) |
Mar 15, 2023 | 2.450 | 2.590 | 2.395 | 2.530 | 634,775 | -0.01(-0.39%) |
Mar 14, 2023 | 2.630 | 2.890 | 2.495 | 2.540 | 428,984 | +0.02(+0.79%) |
Mar 13, 2023 | 2.620 | 2.720 | 2.480 | 2.520 | 890,988 | -0.11(-4.18%) |
Mar 10, 2023 | 2.690 | 2.735 | 2.600 | 2.630 | 888,330 | -0.09(-3.31%) |
Mar 09, 2023 | 2.790 | 2.910 | 2.700 | 2.720 | 622,106 | -0.07(-2.51%) |
Mar 08, 2023 | 2.850 | 2.920 | 2.730 | 2.790 | 682,804 | -0.06(-2.28%) |
Mar 07, 2023 | 2.980 | 3.030 | 2.850 | 2.855 | 611,058 | -0.15(-5.15%) |
Mar 06, 2023 | 3.070 | 3.090 | 2.960 | 3.010 | 804,524 | -0.09(-2.90%) |
Mar 03, 2023 | 3.040 | 3.110 | 2.980 | 3.100 | 582,866 | +0.08(+2.65%) |
Mar 02, 2023 | 2.800 | 3.125 | 2.800 | 3.020 | 1,266,190 | +0.14(+4.86%) |
Mar 01, 2023 | 3.010 | 3.051 | 2.850 | 2.880 | 1,932,822 | -0.15(-4.95%) |
Feb 28, 2023 | 3.650 | 3.825 | 2.785 | 3.030 | 2,294,089 | -0.94(-23.68%) |
Feb 27, 2023 | 3.990 | 4.030 | 3.890 | 3.970 | 387,696 | +0.05(+1.28%) |
Feb 24, 2023 | 4.010 | 4.010 | 3.850 | 3.920 | 272,190 | -0.11(-2.73%) |
Feb 23, 2023 | 4.210 | 4.240 | 3.950 | 4.030 | 346,664 | -0.17(-4.05%) |
Feb 22, 2023 | 4.030 | 4.290 | 4.030 | 4.200 | 467,586 | +0.17(+4.22%) |
Feb 21, 2023 | 4.360 | 4.470 | 3.991 | 4.030 | 386,801 | -0.41(-9.23%) |
Feb 17, 2023 | 4.310 | 4.505 | 4.310 | 4.440 | 468,931 | +0.15(+3.50%) |
Feb 16, 2023 | 4.270 | 4.470 | 4.180 | 4.290 | 352,418 | -0.10(-2.28%) |
Feb 15, 2023 | 4.270 | 4.430 | 4.240 | 4.390 | 147,350 | +0.09(+2.09%) |
Feb 14, 2023 | 4.300 | 4.380 | 4.185 | 4.300 | 258,676 | -0.04(-0.92%) |
Feb 13, 2023 | 4.390 | 4.390 | 4.240 | 4.340 | 196,496 | -0.03(-0.69%) |
Feb 10, 2023 | 4.320 | 4.460 | 4.250 | 4.370 | 418,962 | +0.01(+0.23%) |
Feb 09, 2023 | 4.340 | 4.420 | 4.200 | 4.360 | 578,785 | +0.09(+2.11%) |
Feb 08, 2023 | 4.360 | 4.360 | 4.220 | 4.270 | 237,330 | -0.13(-2.95%) |
Feb 07, 2023 | 4.350 | 4.440 | 4.300 | 4.400 | 210,318 | +0.00(+0.00%) |
Feb 06, 2023 | 4.530 | 4.640 | 4.305 | 4.400 | 184,534 | -0.19(-4.14%) |
Feb 03, 2023 | 4.560 | 4.695 | 4.485 | 4.590 | 299,692 | -0.10(-2.13%) |
Feb 02, 2023 | 4.550 | 4.792 | 4.550 | 4.690 | 268,966 | +0.15(+3.30%) |