Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.900 | 4.125 | 3.345 | 3.897 | 72,548 | +0.08(+2.12%) |
Apr 27, 2023 | 3.817 | 4.034 | 3.453 | 3.816 | 14,982 | +0.42(+12.47%) |
Apr 26, 2023 | 3.862 | 3.893 | 3.393 | 3.393 | 11,195 | -0.06(-1.61%) |
Apr 25, 2023 | 4.035 | 4.035 | 3.210 | 3.449 | 24,114 | -0.32(-8.41%) |
Apr 24, 2023 | 4.050 | 4.185 | 3.750 | 3.765 | 18,105 | -0.19(-4.92%) |
Apr 21, 2023 | 4.350 | 4.800 | 3.753 | 3.960 | 71,602 | -0.64(-13.98%) |
Apr 20, 2023 | 4.389 | 4.725 | 4.290 | 4.604 | 37,564 | +0.25(+5.83%) |
Apr 19, 2023 | 4.167 | 5.100 | 4.167 | 4.350 | 106,074 | +0.13(+3.20%) |
Apr 18, 2023 | 4.061 | 4.275 | 4.043 | 4.215 | 16,574 | +0.15(+3.69%) |
Apr 17, 2023 | 4.158 | 4.209 | 3.930 | 4.065 | 13,753 | -0.09(-2.24%) |
Apr 14, 2023 | 4.016 | 4.158 | 3.975 | 4.158 | 26,495 | +0.11(+2.67%) |
Apr 13, 2023 | 4.065 | 4.147 | 3.915 | 4.050 | 15,277 | +0.08(+2.00%) |
Apr 12, 2023 | 3.901 | 4.047 | 3.901 | 3.970 | 6,362 | +0.02(+0.61%) |
Apr 11, 2023 | 4.050 | 4.199 | 3.943 | 3.946 | 5,503 | -0.10(-2.52%) |
Apr 10, 2023 | 4.110 | 4.253 | 3.930 | 4.048 | 5,179 | +0.03(+0.71%) |
Apr 06, 2023 | 4.020 | 4.020 | 3.900 | 4.020 | 8,259 | +0.05(+1.28%) |
Apr 05, 2023 | 3.915 | 4.117 | 3.870 | 3.969 | 6,050 | -0.08(-1.93%) |
Apr 04, 2023 | 4.116 | 4.350 | 3.917 | 4.047 | 6,502 | -0.02(-0.44%) |
Apr 03, 2023 | 4.350 | 4.410 | 3.891 | 4.065 | 21,504 | -0.28(-6.55%) |
Mar 31, 2023 | 4.200 | 4.385 | 3.975 | 4.350 | 16,804 | +0.18(+4.32%) |
Mar 30, 2023 | 4.050 | 4.200 | 3.812 | 4.170 | 16,341 | +0.15(+3.85%) |
Mar 29, 2023 | 4.065 | 4.170 | 3.901 | 4.016 | 11,883 | -0.07(-1.76%) |
Mar 28, 2023 | 4.200 | 4.200 | 4.047 | 4.088 | 10,669 | -0.03(-0.76%) |
Mar 27, 2023 | 4.110 | 4.200 | 4.110 | 4.119 | 6,552 | +0.11(+2.65%) |
Mar 24, 2023 | 4.236 | 4.260 | 3.780 | 4.013 | 51,007 | -0.10(-2.44%) |
Mar 23, 2023 | 4.200 | 4.215 | 4.050 | 4.113 | 13,146 | -0.10(-2.42%) |
Mar 22, 2023 | 4.215 | 4.274 | 4.050 | 4.215 | 41,725 | +0.13(+3.12%) |
Mar 21, 2023 | 4.350 | 4.418 | 4.065 | 4.088 | 13,365 | -0.11(-2.68%) |
Mar 20, 2023 | 4.380 | 4.485 | 4.136 | 4.200 | 10,000 | -0.15(-3.45%) |
Mar 17, 2023 | 4.350 | 4.412 | 4.200 | 4.350 | 3,344 | +0.21(+5.19%) |
Mar 16, 2023 | 4.200 | 4.351 | 4.136 | 4.136 | 6,947 | -0.07(-1.71%) |
Mar 15, 2023 | 4.440 | 4.502 | 4.207 | 4.207 | 14,293 | -0.13(-2.94%) |
Mar 14, 2023 | 4.500 | 4.746 | 4.335 | 4.335 | 13,605 | +0.00(+0.00%) |
Mar 13, 2023 | 4.215 | 4.663 | 4.215 | 4.335 | 8,544 | -0.04(-1.03%) |
Mar 10, 2023 | 4.650 | 4.931 | 4.350 | 4.380 | 8,461 | -0.20(-4.26%) |
Mar 09, 2023 | 4.320 | 4.801 | 4.309 | 4.575 | 29,287 | +0.08(+1.67%) |
Mar 08, 2023 | 4.650 | 4.918 | 4.207 | 4.500 | 54,605 | -0.38(-7.75%) |
Mar 07, 2023 | 4.995 | 4.997 | 4.515 | 4.878 | 20,553 | -0.05(-1.09%) |
Mar 06, 2023 | 5.100 | 5.235 | 4.833 | 4.932 | 16,862 | -0.29(-5.52%) |
Mar 03, 2023 | 5.055 | 5.239 | 4.950 | 5.220 | 11,427 | +0.28(+5.61%) |
Mar 02, 2023 | 5.122 | 5.239 | 4.803 | 4.942 | 15,650 | +0.14(+2.90%) |
Mar 01, 2023 | 5.250 | 5.250 | 4.753 | 4.803 | 32,739 | -0.30(-5.88%) |
Feb 28, 2023 | 5.700 | 5.718 | 5.101 | 5.103 | 20,556 | -0.55(-9.79%) |
Feb 27, 2023 | 6.000 | 6.000 | 5.475 | 5.657 | 13,194 | +0.18(+3.32%) |
Feb 24, 2023 | 5.423 | 5.933 | 5.423 | 5.475 | 13,700 | -0.41(-6.89%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.700 | 5.880 | 20,584 | +0.06(+1.03%) |
Feb 22, 2023 | 5.610 | 6.150 | 5.475 | 5.820 | 42,828 | +0.35(+6.30%) |
Feb 21, 2023 | 5.673 | 5.985 | 5.430 | 5.475 | 14,540 | +0.05(+0.97%) |
Feb 17, 2023 | 5.819 | 6.000 | 5.215 | 5.423 | 21,732 | -0.40(-6.81%) |
Feb 16, 2023 | 5.850 | 6.000 | 5.700 | 5.819 | 9,600 | -0.03(-0.54%) |
Feb 15, 2023 | 5.850 | 5.955 | 5.715 | 5.850 | 5,235 | +0.00(+0.00%) |
Feb 14, 2023 | 5.700 | 5.998 | 5.700 | 5.850 | 6,699 | +0.00(+0.03%) |
Feb 13, 2023 | 5.925 | 5.925 | 5.658 | 5.848 | 18,121 | +0.15(+2.61%) |
Feb 10, 2023 | 6.000 | 6.074 | 5.620 | 5.700 | 16,025 | -0.15(-2.56%) |
Feb 09, 2023 | 5.923 | 6.095 | 5.697 | 5.850 | 8,481 | -0.07(-1.24%) |
Feb 08, 2023 | 5.920 | 6.150 | 5.572 | 5.923 | 24,257 | +0.07(+1.23%) |
Feb 07, 2023 | 5.781 | 6.135 | 5.775 | 5.851 | 10,225 | -0.06(-0.99%) |
Feb 06, 2023 | 6.030 | 6.388 | 5.850 | 5.910 | 9,154 | -0.12(-1.99%) |
Feb 03, 2023 | 6.225 | 6.449 | 5.850 | 6.030 | 20,250 | -0.12(-1.95%) |
Feb 02, 2023 | 6.150 | 6.300 | 5.963 | 6.150 | 20,361 | +0.19(+3.17%) |