Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.990 | 4.730 | 3.960 | 4.650 | 107,312 | +0.67(+16.83%) |
Apr 27, 2023 | 3.980 | 4.000 | 3.930 | 3.980 | 13,851 | +0.05(+1.27%) |
Apr 26, 2023 | 3.780 | 3.940 | 3.780 | 3.930 | 6,629 | +0.13(+3.42%) |
Apr 25, 2023 | 3.900 | 3.950 | 3.780 | 3.800 | 7,550 | -0.10(-2.56%) |
Apr 24, 2023 | 3.870 | 3.930 | 3.820 | 3.900 | 6,044 | +0.00(+0.00%) |
Apr 21, 2023 | 3.990 | 3.990 | 3.850 | 3.900 | 8,500 | +0.05(+1.30%) |
Apr 20, 2023 | 4.000 | 4.000 | 3.810 | 3.850 | 5,512 | +0.08(+2.12%) |
Apr 19, 2023 | 3.110 | 3.890 | 3.110 | 3.770 | 36,384 | +0.42(+12.54%) |
Apr 18, 2023 | 3.520 | 3.570 | 3.350 | 3.350 | 7,709 | -0.25(-6.94%) |
Apr 17, 2023 | 3.500 | 3.740 | 3.500 | 3.600 | 13,114 | +0.10(+2.86%) |
Apr 14, 2023 | 3.360 | 3.680 | 3.360 | 3.500 | 6,650 | -0.25(-6.67%) |
Apr 13, 2023 | 3.720 | 3.820 | 3.710 | 3.750 | 6,556 | -0.08(-2.09%) |
Apr 12, 2023 | 3.890 | 3.910 | 3.800 | 3.830 | 15,350 | -0.17(-4.25%) |
Apr 11, 2023 | 4.130 | 4.130 | 3.870 | 4.000 | 34,012 | +0.24(+6.38%) |
Apr 10, 2023 | 3.440 | 3.850 | 3.440 | 3.760 | 12,106 | +0.32(+9.30%) |
Apr 06, 2023 | 3.440 | 0 | +0.03(+0.88%) | |||
Apr 05, 2023 | 3.500 | 3.520 | 3.410 | 3.410 | 11,246 | -0.09(-2.57%) |
Apr 04, 2023 | 3.380 | 3.500 | 3.310 | 3.500 | 17,065 | +0.10(+2.94%) |
Apr 03, 2023 | 3.310 | 3.450 | 3.310 | 3.400 | 34,994 | +0.19(+5.92%) |
Mar 31, 2023 | 3.100 | 3.210 | 3.100 | 3.210 | 15,976 | +0.12(+3.88%) |
Mar 30, 2023 | 2.990 | 3.090 | 2.960 | 3.090 | 10,708 | +0.09(+3.00%) |
Mar 29, 2023 | 3.000 | 3.000 | 2.970 | 3.000 | 4,600 | +0.00(+0.00%) |
Mar 28, 2023 | 3.000 | 3.000 | 2.980 | 3.000 | 6,400 | +0.16(+5.63%) |
Mar 27, 2023 | 2.670 | 2.870 | 2.670 | 2.840 | 29,800 | +0.16(+5.97%) |
Mar 24, 2023 | 2.650 | 2.730 | 2.620 | 2.680 | 2,500 | -0.02(-0.74%) |
Mar 23, 2023 | 2.700 | 2.710 | 2.680 | 2.700 | 1,950 | -0.01(-0.37%) |
Mar 22, 2023 | 2.790 | 2.800 | 2.710 | 2.710 | 871 | -0.03(-1.09%) |
Mar 21, 2023 | 2.780 | 2.800 | 2.660 | 2.740 | 14,285 | -0.06(-2.14%) |
Mar 20, 2023 | 2.710 | 2.830 | 2.650 | 2.800 | 2,780 | +0.04(+1.45%) |
Mar 17, 2023 | 2.760 | 2.800 | 2.760 | 2.760 | 1,522 | -0.04(-1.43%) |
Mar 16, 2023 | 2.780 | 2.890 | 2.650 | 2.800 | 15,000 | -0.11(-3.78%) |
Mar 15, 2023 | 2.880 | 2.910 | 2.700 | 2.910 | 26,766 | -0.02(-0.68%) |
Mar 14, 2023 | 2.900 | 3.000 | 2.900 | 2.930 | 4,957 | -0.07(-2.33%) |
Mar 13, 2023 | 3.290 | 3.290 | 2.900 | 3.000 | 79,511 | -0.29(-8.81%) |
Mar 10, 2023 | 3.210 | 3.300 | 3.200 | 3.290 | 3,679 | +0.13(+4.11%) |
Mar 09, 2023 | 3.440 | 3.500 | 3.160 | 3.160 | 42,304 | -0.25(-7.33%) |
Mar 08, 2023 | 3.050 | 3.470 | 3.050 | 3.410 | 9,056 | +0.41(+13.67%) |
Mar 07, 2023 | 3.220 | 3.240 | 3.000 | 3.000 | 10,044 | -0.30(-9.09%) |
Mar 06, 2023 | 3.470 | 3.470 | 3.210 | 3.300 | 6,420 | -0.02(-0.60%) |
Mar 03, 2023 | 3.180 | 3.400 | 3.180 | 3.320 | 19,923 | +0.13(+4.08%) |
Mar 02, 2023 | 3.190 | 3.220 | 3.070 | 3.190 | 6,061 | -0.01(-0.31%) |
Mar 01, 2023 | 3.140 | 3.370 | 3.040 | 3.200 | 27,106 | +0.00(+0.00%) |
Feb 28, 2023 | 3.150 | 3.210 | 3.150 | 3.200 | 35,974 | +0.10(+3.23%) |
Feb 27, 2023 | 3.110 | 3.110 | 3.100 | 3.100 | 12,338 | +0.03(+0.98%) |
Feb 24, 2023 | 3.090 | 3.180 | 3.000 | 3.070 | 4,800 | -0.05(-1.60%) |
Feb 23, 2023 | 3.080 | 3.120 | 3.080 | 3.120 | 3,900 | +0.03(+0.97%) |
Feb 22, 2023 | 3.020 | 3.090 | 3.000 | 3.090 | 3,600 | +0.05(+1.64%) |
Feb 21, 2023 | 2.930 | 3.040 | 2.920 | 3.040 | 24,804 | +0.04(+1.33%) |
Feb 17, 2023 | 3.000 | 0 | -0.14(-4.46%) | |||
Feb 16, 2023 | 3.080 | 3.140 | 3.030 | 3.140 | 13,105 | +0.10(+3.29%) |
Feb 15, 2023 | 3.010 | 3.040 | 3.010 | 3.040 | 9,900 | +0.00(+0.00%) |
Feb 14, 2023 | 3.090 | 3.090 | 2.950 | 3.040 | 14,450 | +0.04(+1.33%) |
Feb 13, 2023 | 3.170 | 3.170 | 2.920 | 3.000 | 31,530 | -0.10(-3.23%) |
Feb 10, 2023 | 3.120 | 3.150 | 3.060 | 3.100 | 19,165 | -0.05(-1.59%) |
Feb 09, 2023 | 3.170 | 3.300 | 3.150 | 3.150 | 14,782 | -0.10(-3.08%) |
Feb 08, 2023 | 3.330 | 3.330 | 3.180 | 3.250 | 12,410 | -0.02(-0.61%) |
Feb 07, 2023 | 3.360 | 3.360 | 3.230 | 3.270 | 33,530 | +0.07(+2.19%) |
Feb 06, 2023 | 3.480 | 3.480 | 3.200 | 3.200 | 53,480 | +0.10(+3.23%) |
Feb 03, 2023 | 2.840 | 3.380 | 2.840 | 3.100 | 82,851 | +0.23(+8.01%) |
Feb 02, 2023 | 2.980 | 3.040 | 2.850 | 2.870 | 7,915 | -0.11(-3.69%) |