Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.015 | 3.743 | 3.000 | 3.425 | 143,241 | +0.46(+15.71%) |
Apr 27, 2023 | 3.020 | 3.020 | 2.957 | 2.960 | 2,264 | -0.05(-1.80%) |
Apr 26, 2023 | 3.180 | 3.180 | 2.950 | 3.014 | 11,153 | -0.07(-2.14%) |
Apr 25, 2023 | 3.110 | 3.110 | 3.080 | 3.080 | 7,986 | -0.05(-1.60%) |
Apr 24, 2023 | 3.150 | 3.150 | 3.129 | 3.130 | 6,118 | -0.02(-0.63%) |
Apr 21, 2023 | 3.200 | 3.200 | 3.144 | 3.150 | 4,244 | -0.05(-1.56%) |
Apr 20, 2023 | 3.230 | 3.230 | 3.160 | 3.200 | 5,046 | -0.03(-0.93%) |
Apr 19, 2023 | 3.270 | 3.280 | 3.162 | 3.230 | 15,044 | -0.05(-1.52%) |
Apr 18, 2023 | 3.300 | 3.300 | 3.250 | 3.280 | 2,494 | -0.02(-0.61%) |
Apr 17, 2023 | 3.300 | 3.320 | 3.300 | 3.300 | 793 | -0.02(-0.60%) |
Apr 14, 2023 | 3.250 | 3.370 | 3.250 | 3.320 | 4,539 | -0.04(-1.19%) |
Apr 13, 2023 | 3.380 | 3.380 | 3.360 | 3.360 | 5,720 | -0.02(-0.44%) |
Apr 12, 2023 | 3.550 | 3.550 | 3.350 | 3.375 | 12,383 | -0.17(-4.93%) |
Apr 11, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 532 | -0.03(-0.91%) |
Apr 10, 2023 | 3.600 | 3.660 | 3.510 | 3.583 | 15,598 | -0.07(-2.01%) |
Apr 06, 2023 | 3.650 | 3.660 | 3.650 | 3.656 | 1,667 | +0.10(+2.84%) |
Apr 05, 2023 | 3.600 | 3.605 | 3.550 | 3.555 | 2,307 | -0.15(-3.92%) |
Apr 04, 2023 | 3.695 | 3.720 | 3.676 | 3.700 | 10,666 | +0.01(+0.31%) |
Apr 03, 2023 | 3.820 | 4.060 | 3.650 | 3.689 | 35,115 | -0.37(-9.03%) |
Mar 31, 2023 | 4.000 | 4.055 | 4.000 | 4.055 | 1,149 | -0.04(-1.10%) |
Mar 30, 2023 | 4.090 | 4.185 | 4.095 | 4.100 | 1,111 | +0.02(+0.48%) |
Mar 29, 2023 | 4.110 | 4.132 | 4.081 | 4.081 | 1,570 | +0.07(+1.65%) |
Mar 28, 2023 | 4.020 | 4.020 | 4.014 | 4.014 | 1,591 | -0.12(-2.80%) |
Mar 27, 2023 | 4.000 | 4.130 | 4.000 | 4.130 | 864 | +0.12(+2.99%) |
Mar 24, 2023 | 4.010 | 4.010 | 4.010 | 4.010 | 638 | +0.01(+0.25%) |
Mar 23, 2023 | 4.120 | 4.120 | 4.000 | 4.000 | 6,446 | -0.05(-1.23%) |
Mar 22, 2023 | 4.110 | 4.113 | 4.050 | 4.050 | 3,145 | -0.05(-1.22%) |
Mar 21, 2023 | 4.180 | 4.180 | 4.100 | 4.100 | 2,476 | +0.05(+1.23%) |
Mar 20, 2023 | 4.050 | 4.050 | 4.050 | 4.050 | 588 | -0.11(-2.54%) |
Mar 17, 2023 | 4.200 | 4.251 | 4.010 | 4.156 | 7,857 | -0.08(-1.99%) |
Mar 16, 2023 | 4.250 | 4.350 | 4.200 | 4.240 | 2,652 | -0.01(-0.24%) |
Mar 15, 2023 | 4.470 | 4.470 | 4.199 | 4.250 | 1,874 | -0.11(-2.52%) |
Mar 14, 2023 | 4.440 | 4.450 | 4.360 | 4.360 | 1,763 | -0.07(-1.58%) |
Mar 13, 2023 | 4.550 | 4.550 | 4.430 | 4.430 | 603 | +0.04(+0.91%) |
Mar 10, 2023 | 4.700 | 4.790 | 4.345 | 4.390 | 8,140 | -0.39(-8.16%) |
Mar 09, 2023 | 4.880 | 4.890 | 4.730 | 4.780 | 6,201 | -0.15(-3.04%) |
Mar 08, 2023 | 5.000 | 5.020 | 4.930 | 4.930 | 2,700 | -0.10(-1.99%) |
Mar 07, 2023 | 5.200 | 5.200 | 5.000 | 5.030 | 1,752 | -0.17(-3.27%) |
Mar 06, 2023 | 5.320 | 5.320 | 5.200 | 5.200 | 1,759 | -0.12(-2.25%) |
Mar 03, 2023 | 5.580 | 5.580 | 5.320 | 5.320 | 3,397 | -0.09(-1.66%) |
Mar 02, 2023 | 5.460 | 5.500 | 5.410 | 5.410 | 3,164 | -0.11(-1.99%) |
Mar 01, 2023 | 5.545 | 5.545 | 5.447 | 5.520 | 1,231 | +0.05(+0.93%) |
Feb 28, 2023 | 5.612 | 5.612 | 5.465 | 5.469 | 2,099 | -0.26(-4.55%) |
Feb 27, 2023 | 5.930 | 5.995 | 5.720 | 5.730 | 5,375 | -0.19(-3.21%) |
Feb 24, 2023 | 6.050 | 6.185 | 5.920 | 5.920 | 6,445 | -0.18(-2.95%) |
Feb 23, 2023 | 6.200 | 6.200 | 6.100 | 6.100 | 1,815 | -0.20(-3.17%) |
Feb 22, 2023 | 6.230 | 6.366 | 6.100 | 6.300 | 30,802 | +0.10(+1.61%) |
Feb 21, 2023 | 6.040 | 6.232 | 6.040 | 6.200 | 4,882 | +0.15(+2.48%) |
Feb 17, 2023 | 6.120 | 6.250 | 6.050 | 6.050 | 3,491 | -0.25(-3.97%) |
Feb 16, 2023 | 6.380 | 6.400 | 6.295 | 6.300 | 1,971 | -0.20(-3.08%) |
Feb 15, 2023 | 6.438 | 6.500 | 6.320 | 6.500 | 7,033 | +0.22(+3.50%) |
Feb 14, 2023 | 6.240 | 6.360 | 6.240 | 6.280 | 3,651 | -0.05(-0.87%) |
Feb 13, 2023 | 6.960 | 6.960 | 6.250 | 6.335 | 19,664 | -0.71(-10.14%) |
Feb 10, 2023 | 7.470 | 7.545 | 7.050 | 7.050 | 27,350 | -0.43(-5.75%) |
Feb 09, 2023 | 7.000 | 7.480 | 6.945 | 7.480 | 38,556 | +0.69(+10.08%) |
Feb 08, 2023 | 5.810 | 6.900 | 5.810 | 6.795 | 48,144 | +1.10(+19.42%) |
Feb 07, 2023 | 5.850 | 5.900 | 5.600 | 5.690 | 17,290 | -0.10(-1.79%) |
Feb 06, 2023 | 5.530 | 5.880 | 5.530 | 5.794 | 10,796 | +0.27(+4.96%) |
Feb 03, 2023 | 5.135 | 5.540 | 5.135 | 5.520 | 13,433 | +0.38(+7.39%) |
Feb 02, 2023 | 4.750 | 5.295 | 4.750 | 5.140 | 33,327 | +0.41(+8.67%) |