Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.150 | 3.180 | 3.020 | 3.035 | 486,415 | -0.12(-3.96%) |
Apr 27, 2023 | 3.520 | 3.589 | 3.110 | 3.160 | 600,325 | -0.36(-10.23%) |
Apr 26, 2023 | 3.930 | 3.930 | 3.430 | 3.520 | 390,009 | -0.14(-3.83%) |
Apr 25, 2023 | 3.800 | 3.870 | 3.520 | 3.660 | 477,580 | -0.19(-4.94%) |
Apr 24, 2023 | 4.020 | 4.020 | 3.800 | 3.850 | 187,691 | -0.18(-4.47%) |
Apr 21, 2023 | 3.970 | 4.090 | 3.957 | 4.030 | 182,556 | +0.05(+1.26%) |
Apr 20, 2023 | 4.360 | 4.360 | 3.950 | 3.980 | 361,829 | -0.44(-9.95%) |
Apr 19, 2023 | 4.520 | 4.580 | 4.340 | 4.420 | 250,253 | -0.16(-3.49%) |
Apr 18, 2023 | 4.370 | 4.670 | 4.260 | 4.580 | 371,645 | +0.24(+5.53%) |
Apr 17, 2023 | 4.180 | 4.440 | 4.170 | 4.340 | 199,972 | +0.19(+4.58%) |
Apr 14, 2023 | 4.400 | 4.400 | 4.110 | 4.150 | 213,119 | -0.25(-5.68%) |
Apr 13, 2023 | 4.350 | 4.450 | 4.250 | 4.400 | 197,521 | +0.09(+2.09%) |
Apr 12, 2023 | 4.310 | 4.510 | 4.250 | 4.310 | 319,100 | -0.04(-0.92%) |
Apr 11, 2023 | 3.690 | 4.400 | 3.670 | 4.350 | 557,590 | +0.67(+18.21%) |
Apr 10, 2023 | 3.780 | 3.780 | 3.550 | 3.680 | 239,034 | -0.11(-2.90%) |
Apr 06, 2023 | 3.620 | 3.840 | 3.550 | 3.790 | 175,070 | +0.14(+3.84%) |
Apr 05, 2023 | 3.900 | 3.900 | 3.560 | 3.650 | 211,115 | -0.24(-6.17%) |
Apr 04, 2023 | 3.850 | 3.910 | 3.700 | 3.890 | 255,857 | +0.10(+2.64%) |
Apr 03, 2023 | 3.720 | 3.930 | 3.630 | 3.790 | 444,365 | +0.11(+2.99%) |
Mar 31, 2023 | 3.560 | 3.704 | 3.490 | 3.680 | 223,675 | +0.07(+1.94%) |
Mar 30, 2023 | 3.680 | 3.710 | 3.260 | 3.610 | 421,896 | -0.04(-1.10%) |
Mar 29, 2023 | 3.400 | 3.670 | 3.350 | 3.650 | 326,110 | +0.30(+8.96%) |
Mar 28, 2023 | 3.370 | 3.500 | 3.290 | 3.350 | 123,278 | +0.00(+0.00%) |
Mar 27, 2023 | 3.290 | 3.440 | 3.110 | 3.350 | 303,333 | +0.05(+1.52%) |
Mar 24, 2023 | 3.250 | 3.360 | 3.150 | 3.300 | 169,329 | +0.05(+1.54%) |
Mar 23, 2023 | 3.270 | 3.450 | 3.120 | 3.250 | 302,937 | +0.02(+0.62%) |
Mar 22, 2023 | 3.590 | 3.617 | 3.210 | 3.230 | 185,680 | -0.33(-9.27%) |
Mar 21, 2023 | 3.390 | 3.600 | 3.293 | 3.560 | 199,263 | +0.28(+8.54%) |
Mar 20, 2023 | 3.480 | 3.510 | 3.110 | 3.280 | 376,282 | -0.22(-6.29%) |
Mar 17, 2023 | 3.640 | 3.640 | 3.370 | 3.500 | 288,421 | -0.20(-5.41%) |
Mar 16, 2023 | 3.570 | 3.770 | 3.530 | 3.700 | 205,574 | +0.08(+2.21%) |
Mar 15, 2023 | 3.560 | 3.700 | 3.470 | 3.620 | 195,267 | +0.03(+0.84%) |
Mar 14, 2023 | 3.730 | 3.807 | 3.570 | 3.590 | 195,390 | -0.11(-2.97%) |
Mar 13, 2023 | 3.260 | 3.700 | 3.235 | 3.700 | 412,084 | +0.28(+8.19%) |
Mar 10, 2023 | 3.770 | 3.770 | 3.360 | 3.420 | 626,556 | -0.41(-10.70%) |
Mar 09, 2023 | 3.950 | 3.970 | 3.740 | 3.830 | 300,766 | -0.08(-2.05%) |
Mar 08, 2023 | 3.880 | 4.010 | 3.760 | 3.910 | 260,748 | -0.02(-0.51%) |
Mar 07, 2023 | 4.080 | 4.280 | 3.855 | 3.930 | 649,168 | -0.15(-3.68%) |
Mar 06, 2023 | 4.410 | 4.630 | 4.000 | 4.080 | 554,515 | -0.38(-8.52%) |
Mar 03, 2023 | 3.700 | 4.770 | 3.660 | 4.460 | 935,355 | +0.66(+17.37%) |
Mar 02, 2023 | 4.150 | 4.150 | 3.740 | 3.800 | 578,924 | -0.32(-7.77%) |
Mar 01, 2023 | 3.950 | 4.147 | 3.860 | 4.120 | 299,145 | +0.23(+5.91%) |
Feb 28, 2023 | 3.750 | 4.020 | 3.750 | 3.890 | 349,051 | +0.19(+5.14%) |
Feb 27, 2023 | 4.010 | 4.010 | 3.690 | 3.700 | 459,770 | -0.16(-4.15%) |
Feb 24, 2023 | 3.800 | 3.920 | 3.720 | 3.860 | 444,490 | +0.01(+0.26%) |
Feb 23, 2023 | 4.250 | 4.260 | 3.850 | 3.850 | 436,510 | -0.31(-7.45%) |
Feb 22, 2023 | 4.070 | 4.240 | 3.870 | 4.160 | 410,791 | +0.17(+4.26%) |
Feb 21, 2023 | 4.760 | 4.812 | 3.950 | 3.990 | 1,032,421 | -0.87(-17.90%) |
Feb 17, 2023 | 4.990 | 5.132 | 4.810 | 4.860 | 410,856 | -0.19(-3.76%) |
Feb 16, 2023 | 5.210 | 5.590 | 4.920 | 5.050 | 851,199 | -0.22(-4.17%) |
Feb 15, 2023 | 5.230 | 5.670 | 5.120 | 5.270 | 505,401 | -0.01(-0.19%) |
Feb 14, 2023 | 5.700 | 5.780 | 5.260 | 5.280 | 497,865 | -0.52(-8.97%) |
Feb 13, 2023 | 5.480 | 6.000 | 5.269 | 5.800 | 523,179 | +0.28(+5.07%) |
Feb 10, 2023 | 5.830 | 5.880 | 5.070 | 5.520 | 624,508 | -0.32(-5.48%) |
Feb 09, 2023 | 5.620 | 5.952 | 5.330 | 5.840 | 1,195,086 | +0.89(+17.98%) |
Feb 08, 2023 | 5.100 | 5.300 | 4.890 | 4.950 | 305,061 | -0.21(-4.07%) |
Feb 07, 2023 | 5.180 | 5.355 | 5.000 | 5.160 | 384,984 | -0.06(-1.15%) |
Feb 06, 2023 | 5.570 | 5.580 | 5.090 | 5.220 | 474,779 | -0.35(-6.28%) |
Feb 03, 2023 | 5.310 | 5.780 | 5.282 | 5.570 | 368,757 | +0.05(+0.91%) |
Feb 02, 2023 | 5.700 | 5.890 | 5.350 | 5.520 | 527,139 | +0.00(+0.00%) |