Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.030 | 4.030 | 3.920 | 3.940 | 6,734,527 | -0.07(-1.75%) |
Apr 27, 2023 | 3.950 | 4.040 | 3.860 | 4.010 | 10,431,322 | +0.03(+0.75%) |
Apr 26, 2023 | 4.080 | 4.080 | 3.970 | 3.980 | 13,532,899 | -0.04(-1.00%) |
Apr 25, 2023 | 4.120 | 4.120 | 4.000 | 4.020 | 9,098,990 | -0.11(-2.66%) |
Apr 24, 2023 | 4.120 | 4.150 | 4.070 | 4.130 | 4,180,535 | +0.03(+0.73%) |
Apr 21, 2023 | 4.060 | 4.140 | 4.030 | 4.100 | 10,845,519 | -0.02(-0.49%) |
Apr 20, 2023 | 4.090 | 4.170 | 4.035 | 4.120 | 6,826,067 | +0.06(+1.48%) |
Apr 19, 2023 | 4.050 | 4.130 | 4.000 | 4.060 | 11,283,239 | -0.09(-2.17%) |
Apr 18, 2023 | 4.230 | 4.280 | 4.130 | 4.150 | 9,201,276 | -0.06(-1.43%) |
Apr 17, 2023 | 4.250 | 4.260 | 4.165 | 4.210 | 7,616,672 | -0.08(-1.86%) |
Apr 14, 2023 | 4.300 | 4.320 | 4.190 | 4.290 | 10,402,712 | -0.06(-1.38%) |
Apr 13, 2023 | 4.400 | 4.400 | 4.290 | 4.350 | 11,940,633 | +0.10(+2.35%) |
Apr 12, 2023 | 4.270 | 4.330 | 4.210 | 4.250 | 9,263,326 | +0.01(+0.24%) |
Apr 11, 2023 | 4.210 | 4.260 | 4.180 | 4.240 | 8,841,425 | +0.07(+1.68%) |
Apr 10, 2023 | 4.130 | 4.190 | 4.090 | 4.170 | 8,973,096 | -0.01(-0.24%) |
Apr 06, 2023 | 4.150 | 4.190 | 4.080 | 4.180 | 6,084,388 | +0.01(+0.24%) |
Apr 05, 2023 | 4.190 | 4.220 | 4.100 | 4.170 | 11,733,124 | +0.00(+0.00%) |
Apr 04, 2023 | 4.010 | 4.175 | 3.990 | 4.170 | 11,757,367 | +0.16(+3.99%) |
Apr 03, 2023 | 3.950 | 4.030 | 3.910 | 4.010 | 11,030,995 | +0.07(+1.78%) |
Mar 31, 2023 | 4.000 | 4.010 | 3.930 | 3.940 | 11,371,517 | -0.07(-1.75%) |
Mar 30, 2023 | 4.010 | 4.020 | 3.960 | 4.010 | 11,106,152 | +0.04(+1.01%) |
Mar 29, 2023 | 3.990 | 4.020 | 3.950 | 3.970 | 7,285,231 | -0.04(-1.00%) |
Mar 28, 2023 | 3.890 | 4.020 | 3.870 | 4.010 | 8,720,592 | +0.12(+3.08%) |
Mar 27, 2023 | 3.720 | 3.900 | 3.700 | 3.890 | 10,129,317 | +0.10(+2.64%) |
Mar 24, 2023 | 3.780 | 3.830 | 3.720 | 3.790 | 10,988,199 | +0.04(+1.07%) |
Mar 23, 2023 | 3.660 | 3.790 | 3.645 | 3.750 | 9,438,171 | +0.14(+3.88%) |
Mar 22, 2023 | 3.600 | 3.710 | 3.570 | 3.610 | 10,969,567 | +0.02(+0.56%) |
Mar 21, 2023 | 3.690 | 3.690 | 3.560 | 3.590 | 10,567,658 | -0.14(-3.75%) |
Mar 20, 2023 | 3.720 | 3.730 | 3.660 | 3.730 | 10,052,384 | +0.07(+1.91%) |
Mar 17, 2023 | 3.550 | 3.690 | 3.520 | 3.660 | 29,426,796 | +0.12(+3.39%) |
Mar 16, 2023 | 3.510 | 3.550 | 3.410 | 3.540 | 10,864,839 | +0.04(+1.14%) |
Mar 15, 2023 | 3.550 | 3.600 | 3.480 | 3.500 | 15,107,294 | -0.03(-0.85%) |
Mar 14, 2023 | 3.480 | 3.530 | 3.440 | 3.530 | 7,995,343 | +0.03(+0.86%) |
Mar 13, 2023 | 3.490 | 3.540 | 3.430 | 3.500 | 14,461,364 | +0.16(+4.79%) |
Mar 10, 2023 | 3.340 | 3.400 | 3.300 | 3.340 | 8,887,872 | +0.07(+2.14%) |
Mar 09, 2023 | 3.330 | 3.360 | 3.260 | 3.270 | 6,419,691 | -0.03(-0.91%) |
Mar 08, 2023 | 3.340 | 3.385 | 3.280 | 3.300 | 7,163,730 | -0.02(-0.60%) |
Mar 07, 2023 | 3.420 | 3.420 | 3.300 | 3.320 | 7,391,821 | -0.17(-4.87%) |
Mar 06, 2023 | 3.570 | 3.570 | 3.470 | 3.490 | 7,930,647 | -0.09(-2.51%) |
Mar 03, 2023 | 3.630 | 3.630 | 3.530 | 3.580 | 6,144,959 | +0.00(+0.00%) |
Mar 02, 2023 | 3.570 | 3.580 | 3.500 | 3.580 | 8,886,317 | -0.02(-0.56%) |
Mar 01, 2023 | 3.450 | 3.620 | 3.440 | 3.600 | 14,210,645 | +0.21(+6.19%) |
Feb 28, 2023 | 3.390 | 3.450 | 3.350 | 3.390 | 8,871,924 | +0.00(+0.00%) |
Feb 27, 2023 | 3.330 | 3.410 | 3.330 | 3.390 | 6,123,536 | +0.07(+2.11%) |
Feb 24, 2023 | 3.210 | 3.340 | 3.180 | 3.320 | 9,717,362 | +0.08(+2.47%) |
Feb 23, 2023 | 3.290 | 3.300 | 3.220 | 3.240 | 8,416,495 | -0.02(-0.61%) |
Feb 22, 2023 | 3.290 | 3.290 | 3.220 | 3.260 | 9,388,226 | -0.01(-0.31%) |
Feb 21, 2023 | 3.320 | 3.320 | 3.240 | 3.270 | 7,280,284 | -0.05(-1.51%) |
Feb 17, 2023 | 3.340 | 3.340 | 3.260 | 3.320 | 8,164,842 | -0.03(-0.90%) |
Feb 16, 2023 | 3.350 | 3.400 | 3.310 | 3.350 | 11,479,389 | -0.04(-1.18%) |
Feb 15, 2023 | 3.370 | 3.390 | 3.310 | 3.390 | 9,847,708 | -0.04(-1.17%) |
Feb 14, 2023 | 3.440 | 3.440 | 3.330 | 3.430 | 17,539,764 | -0.01(-0.29%) |
Feb 13, 2023 | 3.460 | 3.547 | 3.370 | 3.440 | 23,601,460 | -0.18(-4.97%) |
Feb 10, 2023 | 3.660 | 3.660 | 3.580 | 3.620 | 6,910,805 | -0.01(-0.28%) |
Feb 09, 2023 | 3.840 | 3.870 | 3.630 | 3.630 | 8,421,558 | -0.17(-4.47%) |
Feb 08, 2023 | 3.810 | 3.860 | 3.772 | 3.800 | 5,164,206 | +0.01(+0.26%) |
Feb 07, 2023 | 3.780 | 3.850 | 3.740 | 3.790 | 7,183,779 | +0.04(+1.07%) |
Feb 06, 2023 | 3.760 | 3.815 | 3.740 | 3.750 | 7,866,169 | -0.04(-1.06%) |
Feb 03, 2023 | 3.810 | 3.845 | 3.760 | 3.790 | 8,766,369 | -0.11(-2.82%) |
Feb 02, 2023 | 4.100 | 4.100 | 3.870 | 3.900 | 10,432,030 | -0.17(-4.18%) |