Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.150 | 4.170 | 4.020 | 4.080 | 10,249 | -0.02(-0.49%) |
Apr 27, 2023 | 4.215 | 4.215 | 4.070 | 4.100 | 7,252 | -0.10(-2.38%) |
Apr 26, 2023 | 3.900 | 4.380 | 3.900 | 4.200 | 14,867 | +0.15(+3.77%) |
Apr 25, 2023 | 4.100 | 4.100 | 4.025 | 4.048 | 2,306 | +0.01(+0.19%) |
Apr 24, 2023 | 3.900 | 4.110 | 3.900 | 4.040 | 27,836 | +0.15(+3.75%) |
Apr 21, 2023 | 3.875 | 3.894 | 3.870 | 3.894 | 2,893 | +0.00(+0.10%) |
Apr 20, 2023 | 3.860 | 3.890 | 3.840 | 3.890 | 3,800 | +0.04(+1.12%) |
Apr 19, 2023 | 3.810 | 3.850 | 3.810 | 3.847 | 3,717 | +0.03(+0.71%) |
Apr 18, 2023 | 3.835 | 3.835 | 3.820 | 3.820 | 727 | -0.03(-0.78%) |
Apr 17, 2023 | 3.850 | 3.870 | 3.800 | 3.850 | 9,526 | +0.00(+0.00%) |
Apr 14, 2023 | 3.850 | 3.850 | 3.800 | 3.850 | 4,017 | -0.04(-1.03%) |
Apr 13, 2023 | 3.990 | 3.990 | 3.700 | 3.890 | 6,380 | +0.04(+1.04%) |
Apr 12, 2023 | 3.800 | 3.850 | 3.790 | 3.850 | 16,156 | +0.02(+0.52%) |
Apr 11, 2023 | 3.790 | 3.850 | 3.780 | 3.830 | 4,885 | +0.05(+1.32%) |
Apr 10, 2023 | 3.830 | 3.830 | 3.780 | 3.780 | 13,941 | -0.12(-3.08%) |
Apr 06, 2023 | 3.910 | 3.910 | 3.630 | 3.900 | 20,713 | -0.01(-0.26%) |
Apr 05, 2023 | 3.880 | 3.910 | 3.820 | 3.910 | 3,551 | +0.04(+1.03%) |
Apr 04, 2023 | 3.700 | 3.900 | 3.630 | 3.870 | 19,574 | -0.09(-2.27%) |
Apr 03, 2023 | 3.950 | 4.000 | 3.850 | 3.960 | 25,777 | +0.01(+0.25%) |
Mar 31, 2023 | 3.840 | 3.950 | 3.840 | 3.950 | 8,861 | +0.13(+3.34%) |
Mar 30, 2023 | 3.840 | 3.840 | 3.800 | 3.822 | 3,899 | -0.03(-0.71%) |
Mar 29, 2023 | 3.770 | 3.860 | 3.770 | 3.850 | 11,086 | +0.06(+1.58%) |
Mar 28, 2023 | 3.805 | 3.820 | 3.780 | 3.790 | 11,913 | +0.04(+1.07%) |
Mar 27, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 5,034 | +0.00(+0.00%) |
Mar 24, 2023 | 3.763 | 3.790 | 3.750 | 3.750 | 826 | +0.01(+0.27%) |
Mar 23, 2023 | 3.800 | 3.800 | 3.700 | 3.740 | 6,156 | +0.03(+0.81%) |
Mar 22, 2023 | 3.700 | 3.730 | 3.700 | 3.710 | 13,600 | +0.01(+0.27%) |
Mar 21, 2023 | 3.670 | 3.700 | 3.670 | 3.700 | 2,594 | +0.00(+0.00%) |
Mar 20, 2023 | 3.700 | 3.700 | 3.640 | 3.700 | 11,485 | -0.03(-0.80%) |
Mar 17, 2023 | 3.640 | 3.750 | 3.640 | 3.730 | 17,254 | -0.02(-0.53%) |
Mar 16, 2023 | 3.710 | 3.750 | 3.710 | 3.750 | 4,235 | +0.04(+1.08%) |
Mar 15, 2023 | 3.730 | 3.750 | 3.710 | 3.710 | 1,522 | -0.03(-0.80%) |
Mar 13, 2023 | 3.740 | 94 | -0.04(-1.19%) | |||
Mar 10, 2023 | 3.780 | 3.785 | 3.740 | 3.785 | 12,546 | +0.01(+0.13%) |
Mar 09, 2023 | 3.700 | 3.785 | 3.700 | 3.780 | 17,794 | +0.08(+2.16%) |
Mar 08, 2023 | 3.670 | 3.800 | 3.670 | 3.700 | 7,086 | -0.11(-2.89%) |
Mar 07, 2023 | 3.765 | 3.810 | 3.720 | 3.810 | 25,151 | +0.06(+1.60%) |
Mar 06, 2023 | 3.570 | 3.800 | 3.570 | 3.750 | 29,285 | +0.04(+1.08%) |
Mar 03, 2023 | 3.723 | 3.723 | 3.550 | 3.710 | 22,832 | +0.06(+1.64%) |
Mar 02, 2023 | 3.690 | 3.730 | 3.650 | 3.650 | 2,931 | -0.05(-1.35%) |
Mar 01, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 771 | +0.02(+0.48%) |
Feb 28, 2023 | 3.665 | 3.683 | 3.650 | 3.683 | 1,304 | +0.05(+1.45%) |
Feb 27, 2023 | 3.660 | 3.700 | 3.620 | 3.630 | 4,454 | -0.07(-1.89%) |
Feb 24, 2023 | 3.700 | 3.700 | 3.670 | 3.700 | 13,896 | +0.05(+1.37%) |
Feb 23, 2023 | 3.700 | 3.700 | 3.650 | 3.650 | 1,000 | -0.02(-0.54%) |
Feb 22, 2023 | 3.710 | 3.730 | 3.670 | 3.670 | 8,527 | -0.05(-1.34%) |
Feb 21, 2023 | 3.732 | 3.740 | 3.710 | 3.720 | 6,229 | -0.01(-0.27%) |
Feb 17, 2023 | 3.735 | 3.735 | 3.730 | 3.730 | 4,006 | +0.02(+0.54%) |
Feb 16, 2023 | 3.720 | 3.750 | 3.710 | 3.710 | 18,063 | -0.02(-0.40%) |
Feb 15, 2023 | 3.700 | 3.725 | 3.700 | 3.725 | 6,279 | +0.04(+1.22%) |
Feb 14, 2023 | 3.710 | 3.710 | 3.680 | 3.680 | 1,080 | -0.02(-0.54%) |
Feb 13, 2023 | 3.695 | 3.710 | 3.675 | 3.700 | 18,418 | -0.02(-0.42%) |
Feb 10, 2023 | 3.710 | 3.716 | 3.700 | 3.716 | 2,825 | -0.00(-0.12%) |
Feb 09, 2023 | 3.620 | 3.720 | 3.620 | 3.720 | 60,512 | +0.03(+0.81%) |
Feb 08, 2023 | 3.690 | 3.690 | 3.600 | 3.690 | 20,149 | +0.00(+0.00%) |
Feb 07, 2023 | 3.650 | 3.690 | 3.607 | 3.690 | 13,835 | +0.02(+0.54%) |
Feb 06, 2023 | 3.660 | 3.670 | 3.660 | 3.670 | 33,033 | +0.01(+0.27%) |
Feb 03, 2023 | 3.650 | 3.660 | 3.620 | 3.660 | 20,720 | +0.01(+0.27%) |
Feb 02, 2023 | 3.620 | 3.660 | 3.620 | 3.650 | 15,414 | +0.00(+0.00%) |