Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.120 | 3.280 | 3.114 | 3.250 | 1,491,189 | +0.12(+3.83%) |
Apr 27, 2023 | 3.060 | 3.170 | 3.020 | 3.130 | 748,980 | +0.08(+2.62%) |
Apr 26, 2023 | 2.980 | 3.095 | 2.950 | 3.050 | 751,123 | +0.15(+5.17%) |
Apr 25, 2023 | 2.980 | 2.980 | 2.835 | 2.900 | 1,135,417 | -0.09(-3.01%) |
Apr 24, 2023 | 3.150 | 3.160 | 2.970 | 2.990 | 1,282,521 | -0.20(-6.27%) |
Apr 21, 2023 | 3.120 | 3.190 | 3.080 | 3.190 | 907,098 | -0.01(-0.31%) |
Apr 20, 2023 | 3.150 | 3.240 | 3.110 | 3.200 | 986,681 | +0.02(+0.63%) |
Apr 19, 2023 | 3.090 | 3.210 | 3.070 | 3.180 | 1,031,159 | +0.01(+0.32%) |
Apr 18, 2023 | 3.180 | 3.185 | 3.065 | 3.170 | 731,881 | +0.02(+0.63%) |
Apr 17, 2023 | 3.190 | 3.200 | 3.070 | 3.150 | 1,054,661 | +0.06(+1.94%) |
Apr 14, 2023 | 3.240 | 3.280 | 3.090 | 3.090 | 806,772 | -0.03(-0.96%) |
Apr 13, 2023 | 3.210 | 3.260 | 3.100 | 3.120 | 4,129,085 | -0.02(-0.64%) |
Apr 12, 2023 | 3.190 | 3.220 | 3.050 | 3.140 | 965,318 | -0.06(-1.88%) |
Apr 11, 2023 | 3.250 | 3.345 | 3.190 | 3.200 | 776,950 | +0.00(+0.00%) |
Apr 10, 2023 | 3.200 | 3.260 | 3.170 | 3.200 | 513,386 | -0.06(-1.84%) |
Apr 06, 2023 | 3.270 | 3.340 | 3.210 | 3.260 | 804,126 | +0.02(+0.62%) |
Apr 05, 2023 | 3.390 | 3.400 | 3.210 | 3.240 | 488,594 | -0.16(-4.71%) |
Apr 04, 2023 | 3.530 | 3.580 | 3.390 | 3.400 | 733,264 | -0.17(-4.76%) |
Apr 03, 2023 | 3.580 | 3.620 | 3.530 | 3.570 | 435,143 | -0.04(-1.11%) |
Mar 31, 2023 | 3.790 | 3.790 | 3.565 | 3.610 | 1,031,709 | -0.12(-3.22%) |
Mar 30, 2023 | 3.550 | 3.730 | 3.530 | 3.730 | 820,448 | +0.23(+6.57%) |
Mar 29, 2023 | 3.350 | 3.520 | 3.280 | 3.500 | 1,102,648 | +0.15(+4.48%) |
Mar 28, 2023 | 3.450 | 3.520 | 3.295 | 3.350 | 1,739,869 | -0.04(-1.18%) |
Mar 27, 2023 | 3.370 | 3.415 | 3.290 | 3.390 | 555,416 | -0.03(-0.88%) |
Mar 24, 2023 | 3.430 | 3.580 | 3.380 | 3.420 | 595,959 | -0.05(-1.44%) |
Mar 23, 2023 | 3.350 | 3.640 | 3.350 | 3.470 | 1,663,894 | +0.16(+4.83%) |
Mar 22, 2023 | 3.320 | 3.430 | 3.200 | 3.310 | 920,856 | -0.01(-0.30%) |
Mar 21, 2023 | 3.530 | 3.630 | 3.170 | 3.320 | 3,060,801 | -0.60(-15.31%) |
Mar 20, 2023 | 3.830 | 4.000 | 3.785 | 3.920 | 1,414,657 | +0.05(+1.29%) |
Mar 17, 2023 | 3.950 | 4.025 | 3.840 | 3.870 | 956,711 | -0.05(-1.28%) |
Mar 16, 2023 | 3.790 | 3.950 | 3.693 | 3.920 | 889,634 | +0.06(+1.55%) |
Mar 15, 2023 | 3.900 | 3.950 | 3.760 | 3.860 | 653,184 | -0.18(-4.46%) |
Mar 14, 2023 | 4.040 | 4.110 | 3.953 | 4.040 | 650,137 | -0.06(-1.46%) |
Mar 13, 2023 | 3.950 | 4.150 | 3.910 | 4.100 | 591,120 | +0.11(+2.76%) |
Mar 10, 2023 | 3.910 | 4.180 | 3.830 | 3.990 | 1,772,655 | +0.03(+0.76%) |
Mar 09, 2023 | 4.100 | 4.102 | 3.890 | 3.960 | 1,229,146 | -0.17(-4.12%) |
Mar 08, 2023 | 4.230 | 4.280 | 4.115 | 4.130 | 768,691 | -0.17(-3.95%) |
Mar 07, 2023 | 4.440 | 4.456 | 4.210 | 4.300 | 898,342 | -0.25(-5.49%) |
Mar 06, 2023 | 4.890 | 4.900 | 4.525 | 4.550 | 819,592 | -0.35(-7.14%) |
Mar 03, 2023 | 4.740 | 4.945 | 4.720 | 4.900 | 1,180,271 | +0.21(+4.48%) |
Mar 02, 2023 | 4.350 | 4.725 | 4.280 | 4.690 | 1,222,749 | +0.33(+7.57%) |
Mar 01, 2023 | 4.590 | 4.660 | 4.310 | 4.360 | 1,383,843 | +0.06(+1.40%) |
Feb 28, 2023 | 4.300 | 4.450 | 4.290 | 4.300 | 704,750 | -0.11(-2.49%) |
Feb 27, 2023 | 4.480 | 4.560 | 4.380 | 4.410 | 635,008 | +0.05(+1.15%) |
Feb 24, 2023 | 4.400 | 4.420 | 4.250 | 4.360 | 1,196,966 | -0.20(-4.39%) |
Feb 23, 2023 | 4.830 | 4.920 | 4.510 | 4.560 | 961,100 | -0.10(-2.15%) |
Feb 22, 2023 | 4.650 | 4.815 | 4.560 | 4.660 | 935,994 | +0.06(+1.30%) |
Feb 21, 2023 | 4.660 | 4.760 | 4.542 | 4.600 | 1,052,056 | -0.15(-3.16%) |
Feb 17, 2023 | 4.920 | 4.970 | 4.720 | 4.750 | 895,495 | -0.25(-5.00%) |
Feb 16, 2023 | 5.190 | 5.200 | 4.960 | 5.000 | 930,543 | -0.12(-2.34%) |
Feb 15, 2023 | 5.040 | 5.160 | 4.940 | 5.120 | 883,742 | -0.01(-0.19%) |
Feb 14, 2023 | 5.200 | 5.250 | 5.075 | 5.130 | 886,262 | -0.15(-2.84%) |
Feb 13, 2023 | 5.250 | 5.460 | 5.190 | 5.280 | 970,305 | +0.14(+2.72%) |
Feb 10, 2023 | 5.310 | 5.380 | 5.060 | 5.140 | 1,318,318 | -0.35(-6.38%) |
Feb 09, 2023 | 5.520 | 5.770 | 5.460 | 5.490 | 1,255,008 | +0.15(+2.81%) |
Feb 08, 2023 | 5.450 | 5.560 | 5.340 | 5.340 | 956,062 | -0.12(-2.20%) |
Feb 07, 2023 | 5.450 | 5.615 | 5.310 | 5.460 | 1,052,474 | +0.07(+1.30%) |
Feb 06, 2023 | 5.430 | 5.535 | 5.260 | 5.390 | 2,053,213 | -0.32(-5.60%) |
Feb 03, 2023 | 6.100 | 6.180 | 5.670 | 5.710 | 1,980,520 | -0.50(-8.05%) |
Feb 02, 2023 | 6.280 | 6.495 | 6.130 | 6.210 | 2,482,168 | -0.03(-0.48%) |