Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.476 | 3.751 | 3.467 | 3.724 | 96,109 | +0.23(+6.60%) |
Apr 27, 2023 | 3.813 | 3.813 | 3.458 | 3.494 | 88,181 | -0.32(-8.37%) |
Apr 26, 2023 | 3.707 | 3.884 | 3.707 | 3.813 | 34,984 | +0.10(+2.63%) |
Apr 25, 2023 | 3.911 | 3.911 | 3.680 | 3.716 | 73,306 | -0.20(-4.99%) |
Apr 24, 2023 | 3.982 | 3.982 | 3.751 | 3.911 | 82,012 | +0.00(+0.00%) |
Apr 21, 2023 | 3.955 | 4.044 | 3.857 | 3.911 | 116,822 | -0.01(-0.23%) |
Apr 20, 2023 | 3.946 | 3.946 | 3.822 | 3.920 | 62,042 | -0.04(-0.90%) |
Apr 19, 2023 | 4.079 | 4.106 | 3.831 | 3.955 | 156,175 | -0.20(-4.70%) |
Apr 18, 2023 | 3.902 | 4.150 | 3.858 | 4.150 | 212,943 | +0.31(+8.08%) |
Apr 17, 2023 | 3.370 | 3.973 | 3.370 | 3.840 | 290,190 | +0.51(+15.47%) |
Apr 14, 2023 | 3.520 | 3.520 | 3.238 | 3.325 | 79,198 | -0.11(-3.10%) |
Apr 13, 2023 | 3.538 | 3.538 | 3.379 | 3.432 | 83,299 | +0.01(+0.26%) |
Apr 12, 2023 | 3.467 | 3.574 | 3.343 | 3.423 | 133,958 | +0.07(+2.06%) |
Apr 11, 2023 | 3.450 | 3.450 | 3.290 | 3.354 | 54,014 | -0.05(-1.51%) |
Apr 10, 2023 | 3.476 | 3.476 | 3.290 | 3.405 | 64,983 | -0.01(-0.26%) |
Apr 06, 2023 | 3.396 | 3.414 | 3.348 | 3.414 | 61,011 | +0.09(+2.67%) |
Apr 05, 2023 | 3.450 | 3.450 | 3.281 | 3.325 | 87,742 | -0.22(-6.25%) |
Apr 04, 2023 | 3.441 | 3.547 | 3.310 | 3.547 | 102,448 | +0.20(+6.10%) |
Apr 03, 2023 | 3.387 | 3.813 | 3.280 | 3.343 | 233,944 | +0.04(+1.07%) |
Mar 31, 2023 | 3.414 | 3.458 | 3.201 | 3.308 | 179,370 | -0.01(-0.27%) |
Mar 30, 2023 | 3.529 | 3.636 | 3.210 | 3.317 | 539,636 | -0.22(-6.27%) |
Mar 29, 2023 | 3.343 | 3.538 | 2.971 | 3.538 | 5,271,968 | +0.51(+17.01%) |
Mar 28, 2023 | 3.024 | 3.024 | 2.953 | 3.024 | 18,384 | +0.09(+3.02%) |
Mar 27, 2023 | 3.006 | 3.006 | 2.749 | 2.935 | 98,812 | -0.02(-0.60%) |
Mar 24, 2023 | 2.821 | 2.953 | 2.821 | 2.953 | 33,259 | +0.14(+4.88%) |
Mar 23, 2023 | 2.660 | 2.838 | 2.660 | 2.815 | 16,361 | +0.23(+8.73%) |
Mar 22, 2023 | 2.547 | 2.651 | 2.547 | 2.589 | 4,215 | +0.03(+1.04%) |
Mar 21, 2023 | 2.403 | 2.565 | 2.314 | 2.563 | 30,337 | +0.22(+9.47%) |
Mar 20, 2023 | 2.440 | 2.440 | 2.315 | 2.341 | 20,750 | -0.07(-2.94%) |
Mar 17, 2023 | 2.474 | 2.483 | 2.306 | 2.412 | 25,965 | +0.02(+0.74%) |
Mar 16, 2023 | 2.235 | 2.394 | 2.235 | 2.394 | 8,344 | +0.08(+3.34%) |
Mar 15, 2023 | 2.359 | 2.359 | 2.252 | 2.317 | 6,322 | -0.04(-1.77%) |
Mar 14, 2023 | 2.252 | 2.510 | 2.250 | 2.359 | 62,374 | +0.15(+6.83%) |
Mar 13, 2023 | 2.244 | 2.244 | 2.137 | 2.208 | 36,273 | -0.08(-3.49%) |
Mar 10, 2023 | 2.492 | 2.492 | 2.261 | 2.288 | 40,998 | -0.21(-8.51%) |
Mar 09, 2023 | 2.572 | 2.580 | 2.492 | 2.501 | 20,321 | -0.09(-3.42%) |
Mar 08, 2023 | 2.625 | 2.625 | 2.589 | 2.589 | 3,976 | -0.02(-0.68%) |
Mar 07, 2023 | 2.572 | 2.738 | 2.572 | 2.607 | 9,048 | +0.02(+0.68%) |
Mar 06, 2023 | 2.580 | 2.696 | 2.572 | 2.589 | 10,649 | -0.01(-0.34%) |
Mar 03, 2023 | 2.607 | 2.634 | 2.589 | 2.598 | 8,547 | -0.01(-0.34%) |
Mar 02, 2023 | 2.573 | 2.625 | 2.572 | 2.607 | 7,489 | +0.03(+1.20%) |
Mar 01, 2023 | 2.625 | 2.625 | 2.572 | 2.576 | 9,265 | -0.05(-1.98%) |
Feb 28, 2023 | 2.536 | 2.634 | 2.536 | 2.628 | 9,501 | +0.01(+0.30%) |
Feb 27, 2023 | 2.616 | 2.643 | 2.589 | 2.620 | 20,793 | -0.02(-0.84%) |
Feb 24, 2023 | 2.660 | 2.700 | 2.598 | 2.643 | 23,203 | -0.04(-1.49%) |
Feb 23, 2023 | 2.660 | 2.740 | 2.625 | 2.682 | 22,181 | +0.01(+0.50%) |
Feb 22, 2023 | 2.740 | 2.740 | 2.474 | 2.669 | 20,606 | -0.01(-0.33%) |
Feb 21, 2023 | 2.722 | 2.749 | 2.678 | 2.678 | 21,818 | -0.11(-3.82%) |
Feb 17, 2023 | 2.829 | 2.868 | 2.714 | 2.784 | 5,618 | -0.06(-2.19%) |
Feb 16, 2023 | 2.864 | 2.864 | 2.767 | 2.847 | 6,009 | +0.01(+0.32%) |
Feb 15, 2023 | 2.696 | 2.980 | 2.687 | 2.838 | 16,283 | +0.10(+3.56%) |
Feb 14, 2023 | 2.678 | 2.776 | 2.678 | 2.740 | 9,907 | +0.05(+1.98%) |
Feb 13, 2023 | 2.687 | 2.776 | 2.647 | 2.687 | 17,579 | -0.04(-1.62%) |
Feb 10, 2023 | 2.855 | 2.926 | 2.705 | 2.731 | 28,035 | -0.12(-4.35%) |
Feb 09, 2023 | 2.980 | 2.980 | 2.839 | 2.855 | 18,547 | -0.11(-3.59%) |
Feb 08, 2023 | 3.068 | 3.068 | 2.847 | 2.962 | 60,850 | -0.11(-3.47%) |
Feb 07, 2023 | 3.130 | 3.192 | 3.059 | 3.068 | 20,362 | +0.03(+0.87%) |
Feb 06, 2023 | 3.006 | 3.116 | 2.839 | 3.042 | 46,975 | -0.00(-0.06%) |
Feb 03, 2023 | 3.068 | 3.183 | 3.006 | 3.043 | 46,066 | -0.10(-3.19%) |
Feb 02, 2023 | 3.050 | 3.237 | 2.997 | 3.144 | 29,759 | +0.05(+1.60%) |