Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.240 | 4.240 | 4.040 | 4.040 | 9,102 | +0.14(+3.59%) |
Apr 27, 2023 | 3.730 | 3.900 | 3.730 | 3.900 | 1,850 | +0.23(+6.27%) |
Apr 26, 2023 | 3.690 | 3.690 | 3.590 | 3.670 | 8,399 | -0.13(-3.42%) |
Apr 25, 2023 | 3.750 | 3.830 | 3.690 | 3.800 | 12,322 | -0.18(-4.52%) |
Apr 24, 2023 | 3.990 | 3.990 | 3.820 | 3.980 | 16,260 | -0.01(-0.25%) |
Apr 21, 2023 | 4.000 | 4.000 | 3.990 | 3.990 | 334 | -0.02(-0.50%) |
Apr 20, 2023 | 4.080 | 4.090 | 4.010 | 4.010 | 1,505 | -0.23(-5.42%) |
Apr 19, 2023 | 4.210 | 4.260 | 3.850 | 4.240 | 12,003 | -0.12(-2.75%) |
Apr 18, 2023 | 4.260 | 4.360 | 4.180 | 4.360 | 12,852 | +0.03(+0.69%) |
Apr 17, 2023 | 4.200 | 4.330 | 4.200 | 4.330 | 1,740 | +0.27(+6.65%) |
Apr 14, 2023 | 4.010 | 4.060 | 4.010 | 4.060 | 300 | +0.25(+6.56%) |
Apr 13, 2023 | 3.810 | 3.810 | 3.810 | 3.810 | 175 | -0.43(-10.14%) |
Apr 12, 2023 | 4.270 | 4.270 | 4.240 | 4.240 | 215 | -0.16(-3.64%) |
Apr 10, 2023 | 4.400 | 5 | +0.40(+10.00%) | |||
Apr 06, 2023 | 4.000 | 0 | +0.18(+4.71%) | |||
Apr 05, 2023 | 3.830 | 3.830 | 3.820 | 3.820 | 395 | -0.17(-4.26%) |
Apr 04, 2023 | 4.010 | 4.010 | 3.990 | 3.990 | 978 | -0.10(-2.44%) |
Apr 03, 2023 | 4.170 | 4.170 | 4.010 | 4.090 | 1,462 | -0.20(-4.66%) |
Mar 31, 2023 | 4.280 | 4.290 | 4.280 | 4.290 | 400 | -0.05(-1.15%) |
Mar 30, 2023 | 4.340 | 4.340 | 4.340 | 4.340 | 121 | +0.17(+4.08%) |
Mar 29, 2023 | 4.080 | 4.170 | 4.080 | 4.170 | 325 | +0.14(+3.47%) |
Mar 28, 2023 | 4.150 | 4.160 | 4.020 | 4.030 | 6,603 | -0.04(-0.98%) |
Mar 27, 2023 | 4.150 | 4.170 | 4.070 | 4.070 | 28,333 | -0.13(-3.10%) |
Mar 24, 2023 | 4.100 | 4.200 | 4.100 | 4.200 | 500 | +0.10(+2.44%) |
Mar 23, 2023 | 4.400 | 4.400 | 4.100 | 4.100 | 1,004 | -0.31(-7.03%) |
Mar 22, 2023 | 4.410 | 4.410 | 4.410 | 4.410 | 105 | +0.15(+3.52%) |
Mar 20, 2023 | 4.260 | 0 | -0.43(-9.17%) | |||
Mar 17, 2023 | 4.950 | 4.990 | 4.470 | 4.690 | 2,156 | -0.01(-0.21%) |
Mar 16, 2023 | 4.300 | 4.700 | 4.140 | 4.700 | 3,184 | +0.54(+12.98%) |
Mar 15, 2023 | 4.160 | 4.160 | 4.160 | 4.160 | 123 | -0.15(-3.48%) |
Mar 14, 2023 | 4.530 | 4.530 | 4.310 | 4.310 | 1,600 | -0.02(-0.46%) |
Mar 13, 2023 | 4.500 | 4.500 | 4.330 | 4.330 | 732 | -0.18(-3.99%) |
Mar 10, 2023 | 4.750 | 4.750 | 4.510 | 4.510 | 1,259 | -0.35(-7.20%) |
Mar 09, 2023 | 5.380 | 5.380 | 4.860 | 4.860 | 3,272 | -0.24(-4.71%) |
Mar 08, 2023 | 5.190 | 5.200 | 5.000 | 5.100 | 4,496 | -0.23(-4.32%) |
Mar 07, 2023 | 5.500 | 5.500 | 5.270 | 5.330 | 1,200 | -0.06(-1.11%) |
Mar 06, 2023 | 5.320 | 5.390 | 5.280 | 5.390 | 3,009 | +0.00(+0.00%) |
Mar 03, 2023 | 5.350 | 5.390 | 5.350 | 5.390 | 2,200 | +0.14(+2.67%) |
Mar 02, 2023 | 5.290 | 5.310 | 5.200 | 5.250 | 3,370 | -0.05(-0.94%) |
Mar 01, 2023 | 5.310 | 5.310 | 5.300 | 5.300 | 1,606 | -0.20(-3.64%) |
Feb 27, 2023 | 5.500 | 36 | -0.12(-2.14%) | |||
Feb 24, 2023 | 5.610 | 5.620 | 5.610 | 5.620 | 407 | -0.07(-1.23%) |
Feb 23, 2023 | 5.690 | 5.690 | 5.690 | 5.690 | 878 | -0.08(-1.39%) |
Feb 22, 2023 | 5.770 | 5.770 | 5.770 | 5.770 | 103 | -0.29(-4.79%) |
Feb 21, 2023 | 6.060 | 6.060 | 6.060 | 6.060 | 191 | -0.32(-5.02%) |
Feb 16, 2023 | 6.380 | 0 | -0.13(-2.00%) | |||
Feb 15, 2023 | 6.090 | 6.540 | 6.090 | 6.510 | 4,200 | +0.58(+9.78%) |
Feb 14, 2023 | 5.840 | 5.930 | 5.750 | 5.930 | 2,317 | -0.01(-0.17%) |
Feb 13, 2023 | 5.870 | 5.940 | 5.870 | 5.940 | 2,857 | -0.14(-2.30%) |
Feb 10, 2023 | 6.150 | 6.180 | 5.950 | 6.080 | 2,164 | -0.27(-4.25%) |
Feb 09, 2023 | 7.020 | 7.020 | 6.350 | 6.350 | 4,270 | -0.80(-11.19%) |
Feb 08, 2023 | 7.150 | 7.150 | 7.150 | 7.150 | 480 | -0.07(-0.97%) |
Feb 07, 2023 | 7.590 | 7.600 | 7.200 | 7.220 | 2,322 | -0.78(-9.75%) |
Feb 06, 2023 | 7.950 | 8.000 | 7.950 | 8.000 | 2,300 | -0.08(-0.99%) |
Feb 03, 2023 | 8.450 | 8.460 | 7.930 | 8.080 | 4,562 | -0.17(-2.06%) |
Feb 02, 2023 | 8.490 | 8.490 | 8.250 | 8.250 | 608 | +0.11(+1.35%) |