Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.993 | 4.190 | 3.800 | 3.913 | 44,924 | +0.05(+1.37%) |
Apr 27, 2023 | 3.741 | 3.989 | 3.740 | 3.860 | 38,172 | +0.23(+6.37%) |
Apr 26, 2023 | 3.700 | 3.900 | 3.600 | 3.629 | 14,795 | +0.03(+0.81%) |
Apr 25, 2023 | 3.600 | 3.695 | 3.510 | 3.600 | 154,387 | +0.07(+1.93%) |
Apr 24, 2023 | 3.545 | 3.700 | 3.500 | 3.532 | 80,239 | -0.15(-4.10%) |
Apr 21, 2023 | 3.790 | 3.920 | 3.645 | 3.683 | 36,536 | -0.11(-2.82%) |
Apr 20, 2023 | 3.600 | 3.800 | 3.505 | 3.790 | 41,578 | +0.02(+0.53%) |
Apr 19, 2023 | 3.800 | 3.842 | 3.600 | 3.770 | 19,896 | -0.08(-2.00%) |
Apr 18, 2023 | 4.000 | 4.000 | 3.700 | 3.847 | 23,333 | +0.15(+3.97%) |
Apr 17, 2023 | 4.100 | 4.150 | 3.652 | 3.700 | 23,271 | -0.23(-5.83%) |
Apr 14, 2023 | 4.000 | 4.200 | 3.100 | 3.929 | 455,539 | -0.27(-6.45%) |
Apr 13, 2023 | 3.601 | 4.350 | 3.530 | 4.200 | 78,403 | +0.67(+18.98%) |
Apr 12, 2023 | 3.100 | 3.540 | 3.150 | 3.530 | 60,450 | +0.53(+17.67%) |
Apr 11, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 25,957 | -0.15(-4.76%) |
Apr 10, 2023 | 3.100 | 3.310 | 3.100 | 3.150 | 30,133 | +0.05(+1.61%) |
Apr 06, 2023 | 3.200 | 3.247 | 3.100 | 3.100 | 29,596 | -0.20(-6.06%) |
Apr 05, 2023 | 3.100 | 3.390 | 3.100 | 3.300 | 31,430 | +0.20(+6.45%) |
Apr 04, 2023 | 3.400 | 3.400 | 3.100 | 3.100 | 39,489 | -0.16(-4.94%) |
Apr 03, 2023 | 3.450 | 3.450 | 3.237 | 3.261 | 49,748 | -0.14(-4.09%) |
Mar 31, 2023 | 3.460 | 3.460 | 3.300 | 3.400 | 56,030 | +0.12(+3.79%) |
Mar 30, 2023 | 3.327 | 3.460 | 3.255 | 3.276 | 29,080 | +0.00(+0.15%) |
Mar 29, 2023 | 3.100 | 3.312 | 3.150 | 3.271 | 38,545 | +0.17(+5.52%) |
Mar 28, 2023 | 3.000 | 3.199 | 3.000 | 3.100 | 45,900 | +0.20(+6.86%) |
Mar 27, 2023 | 3.123 | 3.195 | 2.700 | 2.901 | 142,200 | -0.28(-8.74%) |
Mar 24, 2023 | 3.449 | 3.449 | 2.900 | 3.179 | 120,215 | -0.12(-3.67%) |
Mar 23, 2023 | 3.408 | 3.540 | 3.300 | 3.300 | 62,603 | -0.05(-1.49%) |
Mar 22, 2023 | 3.400 | 3.499 | 3.301 | 3.350 | 62,195 | -0.02(-0.48%) |
Mar 21, 2023 | 3.500 | 3.739 | 3.317 | 3.366 | 69,912 | -0.13(-3.83%) |
Mar 20, 2023 | 3.958 | 3.958 | 3.400 | 3.500 | 83,982 | -0.14(-3.90%) |
Mar 17, 2023 | 3.700 | 4.400 | 3.500 | 3.642 | 232,626 | -0.74(-16.85%) |
Mar 16, 2023 | 4.213 | 4.960 | 4.213 | 4.380 | 47,766 | +0.25(+6.05%) |
Mar 15, 2023 | 4.500 | 4.600 | 4.128 | 4.130 | 36,766 | -0.27(-6.14%) |
Mar 14, 2023 | 4.800 | 5.000 | 4.324 | 4.400 | 24,157 | -0.35(-7.39%) |
Mar 13, 2023 | 4.700 | 4.920 | 4.508 | 4.751 | 26,582 | +0.05(+1.09%) |
Mar 10, 2023 | 4.569 | 5.580 | 3.911 | 4.700 | 138,553 | +0.00(+0.00%) |
Mar 09, 2023 | 4.900 | 5.000 | 4.600 | 4.700 | 43,846 | -0.29(-5.87%) |
Mar 08, 2023 | 5.300 | 5.574 | 4.900 | 4.993 | 85,922 | -0.31(-5.79%) |
Mar 07, 2023 | 5.300 | 5.911 | 5.200 | 5.300 | 47,366 | -0.12(-2.20%) |
Mar 06, 2023 | 5.600 | 5.800 | 5.303 | 5.419 | 15,847 | -0.25(-4.41%) |
Mar 03, 2023 | 5.500 | 5.810 | 5.500 | 5.669 | 21,150 | +0.07(+1.23%) |
Mar 02, 2023 | 5.600 | 5.781 | 5.440 | 5.600 | 19,853 | -0.18(-3.18%) |
Mar 01, 2023 | 5.791 | 5.800 | 5.600 | 5.784 | 34,133 | +0.08(+1.46%) |
Feb 28, 2023 | 5.400 | 6.300 | 5.350 | 5.701 | 22,598 | +0.38(+7.16%) |
Feb 27, 2023 | 5.580 | 5.699 | 5.320 | 5.320 | 31,512 | -0.30(-5.42%) |
Feb 24, 2023 | 6.041 | 6.300 | 5.580 | 5.625 | 45,971 | -0.47(-7.79%) |
Feb 23, 2023 | 6.045 | 6.298 | 6.000 | 6.100 | 16,651 | +0.08(+1.36%) |
Feb 22, 2023 | 6.000 | 6.200 | 6.000 | 6.018 | 72,228 | -0.02(-0.31%) |
Feb 21, 2023 | 6.000 | 6.100 | 6.000 | 6.037 | 33,937 | +0.04(+0.62%) |
Feb 17, 2023 | 6.400 | 6.640 | 6.000 | 6.000 | 115,097 | -0.30(-4.76%) |
Feb 16, 2023 | 6.000 | 6.300 | 6.000 | 6.300 | 66,854 | +0.28(+4.67%) |
Feb 15, 2023 | 6.100 | 6.090 | 6.000 | 6.019 | 84,705 | -0.02(-0.33%) |
Feb 14, 2023 | 6.000 | 6.199 | 6.000 | 6.039 | 99,168 | +0.02(+0.40%) |
Feb 13, 2023 | 6.100 | 6.299 | 6.000 | 6.015 | 34,636 | +0.01(+0.23%) |
Feb 10, 2023 | 6.100 | 6.200 | 5.999 | 6.001 | 44,701 | +0.00(+0.00%) |
Feb 09, 2023 | 6.128 | 6.249 | 5.805 | 6.001 | 91,365 | -0.13(-2.14%) |
Feb 08, 2023 | 6.800 | 6.800 | 6.050 | 6.132 | 63,012 | -0.17(-2.74%) |
Feb 07, 2023 | 6.500 | 6.800 | 6.200 | 6.305 | 50,211 | +0.00(+0.08%) |
Feb 06, 2023 | 6.200 | 6.570 | 6.200 | 6.300 | 35,647 | +0.00(+0.00%) |
Feb 03, 2023 | 6.489 | 6.600 | 6.250 | 6.300 | 34,984 | -0.12(-1.87%) |
Feb 02, 2023 | 7.000 | 7.000 | 6.400 | 6.420 | 60,088 | -0.08(-1.23%) |