Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.085 | 3.085 | 3.000 | 3.010 | 6,833 | -0.09(-2.81%) |
Apr 27, 2023 | 3.000 | 3.097 | 2.894 | 3.097 | 9,743 | +0.12(+3.89%) |
Apr 26, 2023 | 3.070 | 3.071 | 2.940 | 2.981 | 5,444 | -0.06(-1.97%) |
Apr 25, 2023 | 2.950 | 3.100 | 2.900 | 3.041 | 9,909 | +0.04(+1.37%) |
Apr 24, 2023 | 2.963 | 3.120 | 2.950 | 3.000 | 5,814 | -0.09(-2.91%) |
Apr 21, 2023 | 3.000 | 3.120 | 2.926 | 3.090 | 9,939 | +0.09(+3.00%) |
Apr 20, 2023 | 3.225 | 3.225 | 3.000 | 3.000 | 6,705 | -0.20(-6.25%) |
Apr 19, 2023 | 3.141 | 3.250 | 3.000 | 3.200 | 10,931 | +0.21(+6.84%) |
Apr 18, 2023 | 3.108 | 3.350 | 2.940 | 2.995 | 14,591 | +0.00(+0.17%) |
Apr 17, 2023 | 2.900 | 3.090 | 2.900 | 2.990 | 11,320 | +0.05(+1.60%) |
Apr 14, 2023 | 3.300 | 3.409 | 2.943 | 2.943 | 36,177 | -0.29(-8.89%) |
Apr 13, 2023 | 3.487 | 3.487 | 3.185 | 3.230 | 20,222 | -0.17(-5.11%) |
Apr 12, 2023 | 3.600 | 3.700 | 3.373 | 3.404 | 7,853 | -0.15(-4.11%) |
Apr 11, 2023 | 3.310 | 3.600 | 3.310 | 3.550 | 7,913 | -0.04(-1.11%) |
Apr 10, 2023 | 3.398 | 3.700 | 3.371 | 3.590 | 11,819 | +0.09(+2.48%) |
Apr 06, 2023 | 3.661 | 3.661 | 3.310 | 3.503 | 48,284 | -0.15(-4.00%) |
Apr 05, 2023 | 3.549 | 3.650 | 3.461 | 3.649 | 4,747 | +0.10(+2.82%) |
Apr 04, 2023 | 3.800 | 3.800 | 3.500 | 3.549 | 10,671 | -0.25(-6.61%) |
Apr 03, 2023 | 3.653 | 3.850 | 3.500 | 3.800 | 19,876 | +0.16(+4.42%) |
Mar 31, 2023 | 3.600 | 3.700 | 3.500 | 3.639 | 14,093 | +0.14(+3.97%) |
Mar 30, 2023 | 3.301 | 3.582 | 3.301 | 3.500 | 9,726 | +0.10(+2.94%) |
Mar 29, 2023 | 3.500 | 3.590 | 3.400 | 3.400 | 3,108 | +0.05(+1.49%) |
Mar 28, 2023 | 3.500 | 3.598 | 3.300 | 3.350 | 3,524 | -0.10(-2.90%) |
Mar 27, 2023 | 3.300 | 3.599 | 3.300 | 3.450 | 12,465 | +0.05(+1.47%) |
Mar 24, 2023 | 3.300 | 3.400 | 3.300 | 3.400 | 5,574 | +0.05(+1.37%) |
Mar 23, 2023 | 3.439 | 3.500 | 3.250 | 3.354 | 4,250 | -0.04(-1.29%) |
Mar 22, 2023 | 3.500 | 3.600 | 3.160 | 3.398 | 12,236 | -0.00(-0.15%) |
Mar 21, 2023 | 3.100 | 3.500 | 3.111 | 3.403 | 16,597 | +0.27(+8.55%) |
Mar 20, 2023 | 3.302 | 3.482 | 3.100 | 3.135 | 14,686 | -0.18(-5.29%) |
Mar 17, 2023 | 3.500 | 3.533 | 3.302 | 3.310 | 6,088 | -0.14(-4.06%) |
Mar 16, 2023 | 3.400 | 3.510 | 3.301 | 3.450 | 7,127 | +0.05(+1.35%) |
Mar 15, 2023 | 3.500 | 3.750 | 3.404 | 3.404 | 3,934 | -0.10(-2.74%) |
Mar 14, 2023 | 3.680 | 3.800 | 3.500 | 3.500 | 9,451 | -0.18(-4.89%) |
Mar 13, 2023 | 3.500 | 3.799 | 3.460 | 3.680 | 13,267 | -0.12(-3.16%) |
Mar 10, 2023 | 3.490 | 3.800 | 3.402 | 3.800 | 20,167 | +0.30(+8.57%) |
Mar 09, 2023 | 3.700 | 3.700 | 3.500 | 3.500 | 12,193 | -0.07(-1.96%) |
Mar 08, 2023 | 3.725 | 3.725 | 3.570 | 3.570 | 11,605 | +0.00(+0.03%) |
Mar 07, 2023 | 3.500 | 3.750 | 3.400 | 3.569 | 17,236 | +0.01(+0.39%) |
Mar 06, 2023 | 3.750 | 3.750 | 3.505 | 3.555 | 12,125 | -0.20(-5.33%) |
Mar 03, 2023 | 3.800 | 3.800 | 3.660 | 3.755 | 10,785 | +0.00(+0.13%) |
Mar 02, 2023 | 3.600 | 3.780 | 3.500 | 3.750 | 10,728 | +0.20(+5.63%) |
Mar 01, 2023 | 3.747 | 3.800 | 3.500 | 3.550 | 17,037 | -0.16(-4.36%) |
Feb 28, 2023 | 3.800 | 3.800 | 3.500 | 3.712 | 13,778 | -0.09(-2.32%) |
Feb 27, 2023 | 3.900 | 4.020 | 3.315 | 3.800 | 37,590 | -0.04(-1.12%) |
Feb 24, 2023 | 3.470 | 4.100 | 3.269 | 3.843 | 75,061 | +0.40(+11.55%) |
Feb 23, 2023 | 3.340 | 3.600 | 3.199 | 3.445 | 59,986 | +0.04(+1.32%) |
Feb 22, 2023 | 4.030 | 4.291 | 3.400 | 3.400 | 274,266 | -0.41(-10.85%) |
Feb 21, 2023 | 4.004 | 4.019 | 3.800 | 3.814 | 240,440 | -0.19(-4.75%) |
Feb 17, 2023 | 4.050 | 4.100 | 4.002 | 4.004 | 12,271 | -0.04(-0.92%) |
Feb 16, 2023 | 3.999 | 4.080 | 3.801 | 4.041 | 9,286 | +0.05(+1.28%) |
Feb 15, 2023 | 3.825 | 4.000 | 3.753 | 3.990 | 24,941 | +0.24(+6.34%) |
Feb 14, 2023 | 4.010 | 4.010 | 3.700 | 3.752 | 10,458 | -0.20(-5.16%) |
Feb 13, 2023 | 3.700 | 3.999 | 3.600 | 3.956 | 20,727 | +0.36(+9.89%) |
Feb 10, 2023 | 4.080 | 4.080 | 3.580 | 3.600 | 46,471 | -0.47(-11.50%) |
Feb 09, 2023 | 4.182 | 4.400 | 4.000 | 4.068 | 41,408 | -0.24(-5.64%) |
Feb 08, 2023 | 4.375 | 4.600 | 4.271 | 4.311 | 23,771 | -0.05(-1.15%) |
Feb 07, 2023 | 4.310 | 4.495 | 4.200 | 4.361 | 39,475 | +0.02(+0.37%) |
Feb 06, 2023 | 5.400 | 5.401 | 4.155 | 4.345 | 183,897 | -1.08(-19.83%) |
Feb 03, 2023 | 5.445 | 5.844 | 5.200 | 5.420 | 62,883 | -0.18(-3.16%) |
Feb 02, 2023 | 5.770 | 5.800 | 5.400 | 5.597 | 97,172 | +0.40(+7.63%) |