Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.570 | 3.600 | 3.420 | 3.430 | 331,577 | -0.11(-3.11%) |
Apr 27, 2023 | 3.500 | 3.750 | 3.470 | 3.540 | 702,069 | +0.29(+8.92%) |
Apr 26, 2023 | 3.260 | 3.470 | 3.110 | 3.250 | 326,727 | +0.07(+2.20%) |
Apr 25, 2023 | 3.180 | 3.300 | 3.090 | 3.180 | 265,797 | -0.07(-2.15%) |
Apr 24, 2023 | 3.160 | 3.300 | 2.965 | 3.250 | 557,843 | +0.10(+3.17%) |
Apr 21, 2023 | 3.250 | 3.250 | 3.050 | 3.150 | 290,005 | -0.08(-2.48%) |
Apr 20, 2023 | 3.200 | 3.300 | 3.120 | 3.230 | 287,237 | -0.21(-6.10%) |
Apr 19, 2023 | 3.280 | 3.470 | 3.240 | 3.440 | 199,882 | +0.18(+5.52%) |
Apr 18, 2023 | 3.390 | 3.450 | 3.245 | 3.260 | 157,618 | -0.09(-2.69%) |
Apr 17, 2023 | 3.140 | 3.470 | 3.120 | 3.350 | 527,851 | +0.23(+7.37%) |
Apr 14, 2023 | 3.290 | 3.290 | 2.970 | 3.120 | 721,235 | -0.29(-8.50%) |
Apr 13, 2023 | 3.500 | 3.680 | 3.350 | 3.410 | 410,842 | -0.07(-2.01%) |
Apr 12, 2023 | 3.190 | 3.710 | 3.180 | 3.480 | 481,940 | +0.28(+8.75%) |
Apr 11, 2023 | 3.200 | 3.260 | 3.120 | 3.200 | 152,948 | +0.03(+0.95%) |
Apr 10, 2023 | 3.290 | 3.290 | 3.140 | 3.170 | 161,388 | -0.10(-3.06%) |
Apr 06, 2023 | 3.270 | 0 | -0.11(-3.25%) | |||
Apr 05, 2023 | 3.380 | 3.440 | 3.190 | 3.380 | 376,477 | +0.00(+0.00%) |
Apr 04, 2023 | 3.530 | 3.570 | 3.370 | 3.380 | 245,239 | -0.18(-5.06%) |
Apr 03, 2023 | 3.780 | 3.840 | 3.520 | 3.560 | 158,342 | -0.23(-6.07%) |
Mar 31, 2023 | 3.870 | 3.890 | 3.770 | 3.790 | 279,002 | -0.02(-0.52%) |
Mar 30, 2023 | 3.990 | 4.000 | 3.810 | 3.810 | 462,911 | -0.20(-4.99%) |
Mar 29, 2023 | 4.000 | 4.010 | 3.930 | 4.010 | 381,759 | -0.02(-0.50%) |
Mar 28, 2023 | 3.970 | 4.030 | 3.860 | 4.030 | 394,106 | -0.02(-0.49%) |
Mar 27, 2023 | 3.950 | 4.050 | 3.660 | 4.050 | 457,730 | +0.03(+0.75%) |
Mar 24, 2023 | 4.170 | 4.220 | 3.920 | 4.020 | 492,300 | -0.15(-3.60%) |
Mar 23, 2023 | 4.400 | 4.420 | 4.160 | 4.170 | 328,901 | -0.22(-5.01%) |
Mar 22, 2023 | 4.490 | 4.500 | 4.260 | 4.390 | 222,954 | -0.08(-1.79%) |
Mar 21, 2023 | 4.560 | 4.560 | 4.290 | 4.470 | 420,754 | +0.02(+0.45%) |
Mar 20, 2023 | 4.610 | 4.640 | 4.450 | 4.450 | 176,128 | -0.23(-4.91%) |
Mar 17, 2023 | 4.650 | 4.710 | 4.580 | 4.680 | 219,310 | -0.01(-0.21%) |
Mar 16, 2023 | 4.640 | 5.000 | 4.640 | 4.690 | 242,412 | +0.00(+0.00%) |
Mar 15, 2023 | 4.800 | 4.820 | 4.660 | 4.690 | 268,925 | -0.22(-4.48%) |
Mar 14, 2023 | 4.840 | 4.910 | 4.750 | 4.910 | 170,616 | +0.04(+0.82%) |
Mar 13, 2023 | 4.970 | 5.030 | 4.800 | 4.870 | 249,509 | -0.24(-4.70%) |
Mar 10, 2023 | 5.090 | 5.200 | 5.040 | 5.110 | 204,487 | +0.02(+0.39%) |
Mar 09, 2023 | 5.180 | 5.300 | 5.090 | 5.090 | 206,591 | -0.19(-3.60%) |
Mar 08, 2023 | 5.300 | 5.320 | 5.180 | 5.280 | 170,467 | -0.03(-0.56%) |
Mar 07, 2023 | 5.150 | 5.310 | 5.070 | 5.310 | 114,941 | +0.16(+3.11%) |
Mar 06, 2023 | 5.250 | 5.330 | 5.110 | 5.150 | 140,528 | -0.15(-2.83%) |
Mar 03, 2023 | 5.180 | 5.330 | 5.060 | 5.300 | 314,042 | +0.07(+1.34%) |
Mar 02, 2023 | 5.060 | 5.260 | 5.020 | 5.230 | 341,687 | +0.14(+2.75%) |
Mar 01, 2023 | 4.950 | 5.090 | 4.900 | 5.090 | 301,965 | +0.17(+3.46%) |
Feb 28, 2023 | 5.000 | 5.050 | 4.895 | 4.920 | 187,504 | -0.03(-0.61%) |
Feb 27, 2023 | 5.020 | 5.070 | 4.900 | 4.950 | 181,838 | -0.05(-1.00%) |
Feb 24, 2023 | 5.000 | 5.010 | 4.870 | 5.000 | 280,020 | +0.01(+0.20%) |
Feb 23, 2023 | 5.040 | 5.090 | 4.930 | 4.990 | 176,102 | -0.01(-0.20%) |
Feb 22, 2023 | 5.060 | 5.200 | 4.970 | 5.000 | 222,011 | -0.13(-2.53%) |
Feb 21, 2023 | 5.200 | 5.250 | 4.940 | 5.130 | 184,459 | -0.07(-1.35%) |
Feb 17, 2023 | 5.200 | 0 | -0.10(-1.89%) | |||
Feb 16, 2023 | 5.070 | 5.370 | 5.010 | 5.300 | 318,924 | +0.21(+4.13%) |
Feb 15, 2023 | 5.100 | 5.230 | 5.050 | 5.090 | 180,708 | -0.04(-0.78%) |
Feb 14, 2023 | 5.040 | 5.160 | 4.900 | 5.130 | 273,534 | +0.13(+2.60%) |
Feb 13, 2023 | 4.970 | 5.120 | 4.890 | 5.000 | 184,780 | -0.05(-0.99%) |
Feb 10, 2023 | 4.930 | 5.090 | 4.780 | 5.050 | 512,900 | +0.12(+2.43%) |
Feb 09, 2023 | 5.110 | 5.110 | 4.840 | 4.930 | 166,794 | -0.22(-4.27%) |
Feb 08, 2023 | 5.100 | 5.200 | 5.045 | 5.150 | 77,222 | -0.03(-0.58%) |
Feb 07, 2023 | 5.130 | 5.180 | 5.000 | 5.180 | 206,720 | +0.03(+0.58%) |
Feb 06, 2023 | 5.200 | 5.200 | 5.030 | 5.150 | 241,130 | -0.07(-1.34%) |
Feb 03, 2023 | 5.130 | 5.260 | 5.070 | 5.220 | 452,459 | -0.03(-0.57%) |
Feb 02, 2023 | 5.320 | 5.370 | 5.110 | 5.250 | 586,841 | -0.05(-0.94%) |