Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.450 | 3.510 | 3.370 | 3.440 | 72,347 | -0.06(-1.71%) |
Apr 27, 2023 | 3.300 | 3.550 | 3.300 | 3.500 | 114,943 | +0.15(+4.48%) |
Apr 26, 2023 | 3.440 | 3.500 | 3.220 | 3.350 | 71,002 | +0.00(+0.00%) |
Apr 25, 2023 | 3.400 | 3.450 | 3.300 | 3.350 | 63,327 | -0.10(-2.90%) |
Apr 24, 2023 | 3.450 | 3.530 | 3.340 | 3.450 | 54,676 | +0.05(+1.47%) |
Apr 21, 2023 | 3.330 | 3.480 | 3.330 | 3.400 | 22,684 | +0.04(+1.19%) |
Apr 20, 2023 | 3.390 | 3.460 | 3.300 | 3.360 | 38,824 | +0.06(+1.82%) |
Apr 19, 2023 | 3.400 | 3.489 | 3.300 | 3.300 | 33,635 | -0.12(-3.51%) |
Apr 18, 2023 | 3.470 | 3.600 | 3.400 | 3.420 | 34,978 | +0.02(+0.59%) |
Apr 17, 2023 | 3.470 | 3.550 | 3.400 | 3.400 | 71,359 | -0.03(-0.87%) |
Apr 14, 2023 | 3.640 | 3.740 | 3.410 | 3.430 | 89,888 | -0.43(-11.14%) |
Apr 13, 2023 | 3.450 | 3.880 | 3.377 | 3.860 | 317,599 | +0.46(+13.53%) |
Apr 12, 2023 | 3.280 | 3.450 | 3.150 | 3.400 | 52,833 | +0.26(+8.28%) |
Apr 11, 2023 | 3.400 | 3.489 | 3.010 | 3.140 | 245,254 | -0.24(-7.10%) |
Apr 10, 2023 | 3.330 | 3.500 | 3.330 | 3.380 | 45,830 | +0.05(+1.50%) |
Apr 06, 2023 | 3.320 | 3.480 | 3.200 | 3.330 | 41,872 | +0.04(+1.22%) |
Apr 05, 2023 | 3.350 | 3.480 | 3.220 | 3.290 | 48,122 | -0.06(-1.79%) |
Apr 04, 2023 | 3.450 | 3.880 | 3.350 | 3.350 | 276,147 | -0.03(-0.89%) |
Apr 03, 2023 | 3.880 | 3.880 | 3.380 | 3.380 | 145,107 | -0.50(-12.89%) |
Mar 31, 2023 | 4.200 | 4.290 | 3.790 | 3.880 | 93,465 | -0.38(-8.92%) |
Mar 30, 2023 | 3.840 | 4.290 | 3.500 | 4.260 | 731,626 | +0.51(+13.60%) |
Mar 29, 2023 | 3.750 | 3.960 | 3.560 | 3.750 | 194,478 | +0.05(+1.35%) |
Mar 28, 2023 | 3.610 | 3.790 | 3.500 | 3.700 | 197,372 | +0.20(+5.71%) |
Mar 27, 2023 | 3.670 | 3.690 | 3.460 | 3.500 | 46,372 | +0.02(+0.57%) |
Mar 24, 2023 | 3.440 | 3.625 | 3.320 | 3.480 | 70,629 | +0.09(+2.65%) |
Mar 23, 2023 | 3.630 | 3.630 | 3.310 | 3.390 | 30,964 | -0.24(-6.61%) |
Mar 22, 2023 | 3.460 | 3.650 | 3.460 | 3.630 | 96,665 | +0.04(+1.11%) |
Mar 21, 2023 | 3.580 | 3.670 | 3.320 | 3.590 | 145,630 | -0.01(-0.28%) |
Mar 20, 2023 | 3.450 | 3.620 | 3.367 | 3.600 | 121,790 | +0.14(+4.05%) |
Mar 17, 2023 | 3.350 | 3.550 | 3.280 | 3.460 | 208,115 | +0.07(+2.06%) |
Mar 16, 2023 | 3.370 | 3.480 | 3.220 | 3.390 | 27,751 | -0.06(-1.74%) |
Mar 15, 2023 | 3.390 | 3.500 | 3.240 | 3.450 | 138,921 | +0.08(+2.37%) |
Mar 14, 2023 | 3.200 | 3.400 | 3.120 | 3.370 | 106,835 | +0.17(+5.31%) |
Mar 13, 2023 | 2.930 | 3.200 | 2.920 | 3.200 | 92,285 | +0.03(+0.95%) |
Mar 10, 2023 | 3.220 | 3.220 | 3.010 | 3.170 | 31,083 | -0.04(-1.25%) |
Mar 09, 2023 | 3.460 | 3.460 | 3.100 | 3.210 | 108,236 | -0.23(-6.69%) |
Mar 08, 2023 | 3.440 | 3.460 | 3.350 | 3.440 | 87,870 | +0.01(+0.29%) |
Mar 07, 2023 | 3.400 | 3.540 | 3.270 | 3.430 | 112,258 | +0.03(+0.88%) |
Mar 06, 2023 | 3.600 | 3.640 | 3.400 | 3.400 | 215,714 | -0.25(-6.85%) |
Mar 03, 2023 | 3.850 | 3.850 | 3.400 | 3.650 | 433,117 | -0.17(-4.45%) |
Mar 02, 2023 | 4.200 | 4.200 | 3.650 | 3.820 | 291,428 | -0.38(-9.05%) |
Mar 01, 2023 | 4.600 | 4.600 | 4.130 | 4.200 | 175,353 | -0.46(-9.87%) |
Feb 28, 2023 | 4.610 | 4.671 | 4.420 | 4.660 | 76,650 | +0.15(+3.33%) |
Feb 27, 2023 | 4.730 | 4.730 | 4.360 | 4.510 | 50,130 | +0.00(+0.00%) |
Feb 24, 2023 | 4.590 | 4.757 | 4.110 | 4.510 | 111,125 | -0.08(-1.74%) |
Feb 23, 2023 | 4.370 | 4.960 | 4.270 | 4.590 | 166,110 | -0.13(-2.75%) |
Feb 22, 2023 | 5.000 | 5.300 | 4.130 | 4.720 | 534,424 | -0.77(-14.03%) |
Feb 21, 2023 | 4.900 | 7.100 | 4.780 | 5.490 | 2,377,630 | +1.34(+32.29%) |
Feb 17, 2023 | 5.700 | 5.700 | 3.960 | 4.150 | 180,900 | -1.30(-23.85%) |
Feb 16, 2023 | 6.420 | 6.950 | 5.400 | 5.450 | 72,731 | -1.07(-16.41%) |
Feb 15, 2023 | 6.910 | 7.000 | 6.500 | 6.520 | 24,773 | -0.19(-2.83%) |
Feb 14, 2023 | 7.080 | 7.540 | 6.560 | 6.710 | 25,003 | -0.21(-3.03%) |
Feb 13, 2023 | 7.210 | 7.210 | 6.900 | 6.920 | 42,691 | -0.38(-5.21%) |