Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.715 | 3.853 | 3.715 | 3.791 | 527,126 | +0.07(+1.79%) |
Apr 27, 2023 | 3.629 | 3.782 | 3.606 | 3.725 | 568,934 | +0.12(+3.44%) |
Apr 26, 2023 | 3.544 | 3.658 | 3.534 | 3.601 | 767,165 | +0.10(+3.00%) |
Apr 25, 2023 | 3.525 | 3.544 | 3.458 | 3.496 | 546,521 | -0.03(-0.81%) |
Apr 24, 2023 | 3.572 | 3.610 | 3.506 | 3.525 | 796,270 | -0.05(-1.33%) |
Apr 21, 2023 | 3.648 | 3.648 | 3.553 | 3.572 | 701,902 | -0.09(-2.34%) |
Apr 20, 2023 | 3.648 | 3.691 | 3.601 | 3.658 | 531,974 | +0.01(+0.26%) |
Apr 19, 2023 | 3.563 | 3.696 | 3.563 | 3.648 | 518,085 | +0.02(+0.52%) |
Apr 18, 2023 | 3.725 | 3.771 | 3.601 | 3.629 | 1,363,553 | -0.10(-2.56%) |
Apr 17, 2023 | 3.629 | 3.777 | 3.620 | 3.725 | 886,364 | +0.12(+3.44%) |
Apr 14, 2023 | 3.648 | 3.715 | 3.563 | 3.601 | 813,083 | -0.02(-0.53%) |
Apr 13, 2023 | 3.658 | 3.701 | 3.610 | 3.620 | 725,072 | +0.02(+0.53%) |
Apr 12, 2023 | 3.687 | 3.715 | 3.582 | 3.601 | 1,257,798 | -0.01(-0.40%) |
Apr 11, 2023 | 3.579 | 3.683 | 3.579 | 3.615 | 1,382,331 | +0.04(+1.01%) |
Apr 10, 2023 | 3.606 | 3.633 | 3.543 | 3.579 | 1,109,377 | +0.01(+0.25%) |
Apr 06, 2023 | 3.543 | 3.615 | 3.525 | 3.570 | 1,316,153 | +0.03(+0.76%) |
Apr 05, 2023 | 3.678 | 3.687 | 3.475 | 3.543 | 1,380,120 | -0.12(-3.20%) |
Apr 04, 2023 | 3.841 | 3.863 | 3.624 | 3.660 | 607,302 | -0.11(-2.87%) |
Apr 03, 2023 | 3.795 | 3.913 | 3.723 | 3.768 | 842,993 | +0.01(+0.24%) |
Mar 31, 2023 | 3.813 | 3.877 | 3.723 | 3.759 | 941,409 | -0.03(-0.71%) |
Mar 30, 2023 | 3.732 | 3.841 | 3.714 | 3.786 | 605,721 | +0.10(+2.69%) |
Mar 29, 2023 | 3.687 | 3.723 | 3.651 | 3.687 | 422,659 | +0.03(+0.74%) |
Mar 28, 2023 | 3.732 | 3.732 | 3.624 | 3.660 | 731,814 | -0.04(-0.98%) |
Mar 27, 2023 | 3.597 | 3.750 | 3.597 | 3.696 | 923,184 | +0.10(+2.76%) |
Mar 24, 2023 | 3.552 | 3.615 | 3.534 | 3.597 | 801,596 | +0.02(+0.50%) |
Mar 23, 2023 | 3.651 | 3.692 | 3.561 | 3.579 | 1,397,860 | +0.03(+0.76%) |
Mar 22, 2023 | 3.651 | 3.705 | 3.552 | 3.552 | 899,996 | -0.07(-1.99%) |
Mar 21, 2023 | 3.615 | 3.741 | 3.593 | 3.624 | 1,302,299 | +0.07(+2.03%) |
Mar 20, 2023 | 3.372 | 3.611 | 3.363 | 3.552 | 1,334,497 | +0.18(+5.35%) |
Mar 17, 2023 | 3.417 | 3.615 | 3.372 | 3.372 | 2,335,652 | -0.05(-1.58%) |
Mar 16, 2023 | 3.444 | 3.489 | 3.200 | 3.426 | 2,075,506 | -0.03(-0.78%) |
Mar 15, 2023 | 3.931 | 3.931 | 3.214 | 3.453 | 3,460,858 | -0.60(-14.70%) |
Mar 14, 2023 | 4.129 | 4.201 | 3.980 | 4.048 | 1,194,103 | -0.02(-0.44%) |
Mar 13, 2023 | 4.138 | 4.138 | 3.994 | 4.066 | 1,090,773 | -0.05(-1.10%) |
Mar 10, 2023 | 4.165 | 4.206 | 4.079 | 4.111 | 1,109,029 | -0.08(-1.94%) |
Mar 09, 2023 | 4.399 | 4.454 | 4.111 | 4.192 | 1,250,071 | -0.26(-5.87%) |
Mar 08, 2023 | 4.399 | 4.481 | 4.309 | 4.454 | 962,911 | +0.02(+0.41%) |
Mar 07, 2023 | 4.562 | 4.571 | 4.345 | 4.436 | 998,236 | -0.16(-3.53%) |
Mar 06, 2023 | 4.607 | 4.625 | 4.545 | 4.598 | 564,483 | -0.03(-0.58%) |
Mar 03, 2023 | 4.616 | 4.661 | 4.589 | 4.625 | 298,038 | +0.01(+0.20%) |
Mar 02, 2023 | 4.607 | 4.634 | 4.553 | 4.616 | 439,471 | -0.03(-0.58%) |
Mar 01, 2023 | 4.661 | 4.715 | 4.607 | 4.643 | 702,261 | +0.07(+1.58%) |
Feb 28, 2023 | 4.634 | 4.637 | 4.544 | 4.571 | 740,649 | -0.07(-1.55%) |
Feb 27, 2023 | 4.787 | 4.787 | 4.580 | 4.643 | 711,657 | -0.11(-2.28%) |
Feb 24, 2023 | 4.787 | 4.805 | 4.665 | 4.751 | 1,368,356 | -0.10(-2.04%) |
Feb 23, 2023 | 4.886 | 4.922 | 4.805 | 4.850 | 517,885 | +0.02(+0.37%) |
Feb 22, 2023 | 4.832 | 4.886 | 4.796 | 4.832 | 538,103 | -0.02(-0.37%) |
Feb 21, 2023 | 4.868 | 4.895 | 4.742 | 4.850 | 838,537 | -0.12(-2.36%) |
Feb 17, 2023 | 4.976 | 5.040 | 4.877 | 4.967 | 1,047,733 | -0.07(-1.43%) |
Feb 16, 2023 | 5.202 | 5.202 | 5.017 | 5.040 | 1,225,861 | -0.14(-2.61%) |
Feb 15, 2023 | 5.094 | 5.229 | 5.040 | 5.175 | 1,065,144 | +0.08(+1.59%) |
Feb 14, 2023 | 5.058 | 5.094 | 4.994 | 5.094 | 727,882 | +0.04(+0.71%) |
Feb 13, 2023 | 5.076 | 5.080 | 4.994 | 5.058 | 452,163 | +0.00(+0.00%) |
Feb 10, 2023 | 5.139 | 5.139 | 4.985 | 5.058 | 760,118 | -0.12(-2.26%) |
Feb 09, 2023 | 5.184 | 5.292 | 5.139 | 5.175 | 1,264,987 | +0.09(+1.77%) |
Feb 08, 2023 | 4.976 | 5.139 | 4.963 | 5.085 | 798,117 | +0.06(+1.26%) |
Feb 07, 2023 | 5.094 | 5.094 | 4.945 | 5.021 | 957,036 | -0.04(-0.71%) |
Feb 06, 2023 | 5.067 | 5.121 | 4.967 | 5.058 | 984,357 | -0.05(-0.88%) |
Feb 03, 2023 | 5.175 | 5.238 | 5.085 | 5.103 | 1,148,431 | -0.05(-0.88%) |
Feb 02, 2023 | 5.319 | 5.335 | 5.031 | 5.148 | 1,208,547 | -0.05(-1.04%) |