Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.590 | 3.960 | 3.571 | 3.890 | 526,158 | +0.27(+7.46%) |
Apr 27, 2023 | 3.510 | 3.675 | 3.500 | 3.620 | 255,808 | +0.08(+2.26%) |
Apr 26, 2023 | 3.470 | 3.630 | 3.470 | 3.540 | 403,773 | +0.09(+2.61%) |
Apr 25, 2023 | 3.870 | 3.870 | 3.410 | 3.450 | 672,467 | -0.48(-12.21%) |
Apr 24, 2023 | 3.890 | 3.930 | 3.835 | 3.930 | 156,867 | +0.00(+0.00%) |
Apr 21, 2023 | 3.970 | 3.970 | 3.750 | 3.930 | 278,597 | -0.09(-2.24%) |
Apr 20, 2023 | 3.960 | 4.080 | 3.950 | 4.020 | 407,783 | -0.01(-0.25%) |
Apr 19, 2023 | 3.850 | 4.115 | 3.800 | 4.030 | 370,651 | +0.13(+3.33%) |
Apr 18, 2023 | 3.830 | 3.925 | 3.776 | 3.900 | 295,514 | +0.07(+1.83%) |
Apr 17, 2023 | 3.690 | 3.835 | 3.650 | 3.830 | 309,349 | +0.17(+4.64%) |
Apr 14, 2023 | 3.640 | 3.710 | 3.580 | 3.660 | 223,084 | +0.08(+2.23%) |
Apr 13, 2023 | 3.550 | 3.695 | 3.545 | 3.580 | 553,723 | +0.06(+1.70%) |
Apr 12, 2023 | 3.700 | 3.700 | 3.480 | 3.520 | 900,987 | -0.17(-4.61%) |
Apr 11, 2023 | 3.630 | 3.730 | 3.610 | 3.690 | 299,070 | +0.06(+1.65%) |
Apr 10, 2023 | 3.680 | 3.690 | 3.572 | 3.630 | 558,610 | -0.04(-1.09%) |
Apr 06, 2023 | 3.580 | 3.680 | 3.520 | 3.670 | 138,417 | +0.11(+3.09%) |
Apr 05, 2023 | 3.620 | 3.650 | 3.510 | 3.560 | 215,681 | -0.06(-1.66%) |
Apr 04, 2023 | 3.880 | 3.880 | 3.620 | 3.620 | 348,599 | -0.26(-6.70%) |
Apr 03, 2023 | 3.850 | 3.950 | 3.760 | 3.880 | 598,411 | +0.02(+0.52%) |
Mar 31, 2023 | 3.760 | 3.860 | 3.710 | 3.860 | 581,374 | +0.10(+2.66%) |
Mar 30, 2023 | 3.770 | 3.885 | 3.660 | 3.760 | 775,698 | +0.07(+1.90%) |
Mar 29, 2023 | 3.620 | 3.750 | 3.540 | 3.690 | 530,377 | +0.07(+1.93%) |
Mar 28, 2023 | 3.640 | 3.690 | 3.500 | 3.620 | 648,692 | +0.04(+1.12%) |
Mar 27, 2023 | 3.590 | 3.606 | 3.385 | 3.580 | 607,006 | -0.03(-0.83%) |
Mar 24, 2023 | 3.540 | 3.775 | 3.530 | 3.610 | 551,043 | +0.00(+0.00%) |
Mar 23, 2023 | 3.500 | 3.640 | 3.500 | 3.610 | 619,198 | +0.19(+5.56%) |
Mar 22, 2023 | 3.550 | 3.590 | 3.420 | 3.420 | 1,146,918 | -0.17(-4.74%) |
Mar 21, 2023 | 3.460 | 3.620 | 3.210 | 3.590 | 1,330,084 | +0.22(+6.53%) |
Mar 20, 2023 | 3.910 | 3.910 | 3.350 | 3.370 | 1,570,676 | -0.63(-15.75%) |
Mar 17, 2023 | 3.900 | 4.020 | 3.790 | 4.000 | 6,035,572 | +0.11(+2.83%) |
Mar 16, 2023 | 3.640 | 3.950 | 3.580 | 3.890 | 848,102 | +0.20(+5.42%) |
Mar 15, 2023 | 3.650 | 3.940 | 3.585 | 3.690 | 951,860 | -0.01(-0.27%) |
Mar 14, 2023 | 4.090 | 4.110 | 3.700 | 3.700 | 1,235,992 | -0.42(-10.19%) |
Mar 13, 2023 | 4.240 | 4.340 | 4.010 | 4.120 | 1,041,718 | -0.16(-3.74%) |
Mar 10, 2023 | 4.410 | 4.450 | 4.250 | 4.280 | 475,699 | -0.19(-4.25%) |
Mar 09, 2023 | 4.770 | 4.850 | 4.370 | 4.470 | 886,590 | -0.39(-8.02%) |
Mar 08, 2023 | 4.680 | 4.910 | 4.590 | 4.860 | 923,370 | +0.09(+1.89%) |
Mar 07, 2023 | 4.550 | 4.810 | 4.540 | 4.770 | 1,145,264 | +0.13(+2.80%) |
Mar 06, 2023 | 4.650 | 4.770 | 4.540 | 4.640 | 466,500 | -0.04(-0.85%) |
Mar 03, 2023 | 4.770 | 4.770 | 4.520 | 4.680 | 595,620 | +0.03(+0.65%) |
Mar 02, 2023 | 4.330 | 4.710 | 4.310 | 4.650 | 766,999 | +0.26(+5.92%) |
Mar 01, 2023 | 4.700 | 4.740 | 4.285 | 4.390 | 947,195 | -0.14(-3.09%) |
Feb 28, 2023 | 4.650 | 4.820 | 4.415 | 4.530 | 1,056,626 | -0.17(-3.62%) |
Feb 27, 2023 | 4.750 | 4.840 | 4.580 | 4.700 | 704,117 | +0.01(+0.21%) |
Feb 24, 2023 | 4.660 | 4.775 | 4.640 | 4.690 | 505,471 | -0.12(-2.49%) |
Feb 23, 2023 | 5.180 | 5.180 | 4.635 | 4.810 | 1,091,767 | -0.34(-6.60%) |
Feb 22, 2023 | 5.100 | 5.350 | 4.870 | 5.150 | 1,262,496 | +0.01(+0.19%) |
Feb 21, 2023 | 4.720 | 5.250 | 4.660 | 5.140 | 2,840,609 | +0.62(+13.72%) |
Feb 17, 2023 | 5.410 | 5.849 | 4.335 | 4.520 | 4,780,585 | -0.68(-13.08%) |
Feb 16, 2023 | 6.080 | 6.390 | 5.100 | 5.200 | 2,353,289 | -1.00(-16.13%) |
Feb 15, 2023 | 5.800 | 6.620 | 5.720 | 6.200 | 4,324,666 | +0.32(+5.44%) |
Feb 14, 2023 | 5.100 | 6.200 | 4.930 | 5.880 | 5,257,162 | +0.99(+20.25%) |
Feb 13, 2023 | 5.780 | 6.160 | 4.870 | 4.890 | 5,897,801 | -0.03(-0.61%) |
Feb 10, 2023 | 5.000 | 5.010 | 4.620 | 4.920 | 795,343 | -0.01(-0.20%) |
Feb 09, 2023 | 5.410 | 5.420 | 4.900 | 4.930 | 843,137 | -0.29(-5.56%) |
Feb 08, 2023 | 5.390 | 5.390 | 5.200 | 5.220 | 275,553 | -0.21(-3.87%) |
Feb 07, 2023 | 5.300 | 5.485 | 5.300 | 5.430 | 356,085 | +0.16(+3.04%) |
Feb 06, 2023 | 5.230 | 5.520 | 5.120 | 5.270 | 623,724 | +0.08(+1.54%) |
Feb 03, 2023 | 5.310 | 5.400 | 5.180 | 5.190 | 529,858 | -0.17(-3.17%) |
Feb 02, 2023 | 5.520 | 5.559 | 5.290 | 5.360 | 611,262 | -0.24(-4.29%) |