Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.230 | 4.540 | 4.230 | 4.510 | 258,653 | +0.30(+7.13%) |
Apr 27, 2023 | 4.150 | 4.230 | 4.050 | 4.210 | 506,447 | +0.09(+2.18%) |
Apr 26, 2023 | 4.090 | 4.180 | 4.010 | 4.120 | 147,235 | +0.01(+0.24%) |
Apr 25, 2023 | 3.930 | 4.140 | 3.930 | 4.110 | 377,154 | +0.11(+2.75%) |
Apr 24, 2023 | 4.040 | 4.140 | 3.980 | 4.000 | 161,333 | -0.09(-2.20%) |
Apr 21, 2023 | 4.020 | 4.120 | 4.020 | 4.090 | 139,498 | +0.07(+1.74%) |
Apr 20, 2023 | 4.010 | 4.090 | 3.980 | 4.020 | 177,989 | -0.03(-0.74%) |
Apr 19, 2023 | 4.040 | 4.105 | 3.985 | 4.050 | 182,373 | -0.01(-0.25%) |
Apr 18, 2023 | 3.990 | 4.100 | 3.810 | 4.060 | 501,165 | +0.14(+3.57%) |
Apr 17, 2023 | 3.630 | 4.230 | 3.630 | 3.920 | 475,844 | +0.32(+8.89%) |
Apr 14, 2023 | 3.840 | 3.890 | 3.550 | 3.600 | 220,304 | -0.23(-6.01%) |
Apr 13, 2023 | 3.760 | 3.911 | 3.720 | 3.830 | 313,859 | +0.05(+1.32%) |
Apr 12, 2023 | 4.140 | 4.160 | 3.770 | 3.780 | 217,412 | -0.32(-7.80%) |
Apr 11, 2023 | 4.070 | 4.240 | 4.070 | 4.100 | 228,408 | +0.03(+0.74%) |
Apr 10, 2023 | 3.830 | 4.080 | 3.780 | 4.070 | 391,416 | +0.24(+6.27%) |
Apr 06, 2023 | 3.920 | 3.980 | 3.760 | 3.830 | 265,064 | -0.10(-2.54%) |
Apr 05, 2023 | 3.920 | 4.030 | 3.890 | 3.930 | 294,561 | -0.03(-0.76%) |
Apr 04, 2023 | 4.210 | 4.210 | 3.940 | 3.960 | 215,645 | -0.19(-4.58%) |
Apr 03, 2023 | 4.080 | 4.230 | 4.060 | 4.150 | 152,072 | +0.07(+1.72%) |
Mar 31, 2023 | 4.030 | 4.180 | 4.000 | 4.080 | 303,455 | +0.08(+2.00%) |
Mar 30, 2023 | 4.130 | 4.180 | 3.960 | 4.000 | 229,358 | -0.12(-2.91%) |
Mar 29, 2023 | 3.850 | 4.180 | 3.840 | 4.120 | 321,334 | +0.30(+7.85%) |
Mar 28, 2023 | 3.930 | 4.040 | 3.760 | 3.820 | 301,413 | -0.12(-3.05%) |
Mar 27, 2023 | 3.850 | 4.030 | 3.840 | 3.940 | 317,013 | +0.14(+3.68%) |
Mar 24, 2023 | 3.890 | 3.930 | 3.710 | 3.800 | 295,467 | -0.13(-3.31%) |
Mar 23, 2023 | 3.850 | 3.988 | 3.850 | 3.930 | 357,389 | +0.12(+3.15%) |
Mar 22, 2023 | 3.940 | 4.020 | 3.800 | 3.810 | 350,602 | -0.13(-3.30%) |
Mar 21, 2023 | 3.930 | 4.000 | 3.890 | 3.940 | 519,946 | +0.08(+2.07%) |
Mar 20, 2023 | 3.800 | 3.895 | 3.760 | 3.860 | 530,360 | +0.06(+1.58%) |
Mar 17, 2023 | 3.760 | 3.845 | 3.660 | 3.800 | 619,854 | +0.08(+2.15%) |
Mar 16, 2023 | 3.750 | 3.870 | 3.700 | 3.720 | 588,366 | -0.08(-2.11%) |
Mar 15, 2023 | 3.810 | 3.890 | 3.735 | 3.800 | 622,102 | -0.12(-3.06%) |
Mar 14, 2023 | 4.000 | 4.000 | 3.805 | 3.920 | 350,944 | +0.06(+1.55%) |
Mar 13, 2023 | 3.850 | 3.910 | 3.700 | 3.860 | 476,528 | -0.02(-0.52%) |
Mar 10, 2023 | 3.890 | 3.910 | 3.730 | 3.880 | 340,571 | -0.02(-0.51%) |
Mar 09, 2023 | 4.100 | 4.110 | 3.880 | 3.900 | 287,239 | -0.13(-3.23%) |
Mar 08, 2023 | 4.130 | 4.130 | 3.970 | 4.030 | 194,491 | -0.09(-2.18%) |
Mar 07, 2023 | 4.320 | 4.365 | 4.110 | 4.120 | 205,779 | -0.21(-4.85%) |
Mar 06, 2023 | 4.530 | 4.530 | 4.200 | 4.330 | 217,278 | -0.15(-3.35%) |
Mar 03, 2023 | 4.360 | 4.550 | 4.310 | 4.480 | 184,770 | +0.12(+2.75%) |
Mar 02, 2023 | 4.610 | 4.660 | 4.290 | 4.360 | 236,970 | -0.29(-6.24%) |
Mar 01, 2023 | 4.740 | 4.830 | 4.610 | 4.650 | 270,691 | -0.09(-1.90%) |
Feb 28, 2023 | 4.660 | 4.800 | 4.530 | 4.740 | 265,915 | +0.18(+3.95%) |
Feb 27, 2023 | 4.610 | 4.650 | 4.495 | 4.560 | 241,197 | -0.03(-0.65%) |
Feb 24, 2023 | 4.600 | 4.675 | 4.510 | 4.590 | 269,866 | -0.06(-1.29%) |
Feb 23, 2023 | 4.760 | 4.844 | 4.540 | 4.650 | 291,444 | -0.07(-1.48%) |
Feb 22, 2023 | 4.490 | 4.740 | 4.485 | 4.720 | 362,012 | +0.27(+6.07%) |
Feb 21, 2023 | 4.730 | 4.830 | 4.430 | 4.450 | 307,282 | -0.38(-7.87%) |
Feb 17, 2023 | 4.550 | 4.840 | 4.490 | 4.830 | 454,387 | +0.18(+3.87%) |
Feb 16, 2023 | 4.600 | 4.780 | 4.540 | 4.650 | 190,931 | -0.05(-1.06%) |
Feb 15, 2023 | 4.910 | 4.970 | 4.690 | 4.700 | 357,919 | -0.25(-5.05%) |
Feb 14, 2023 | 5.100 | 5.190 | 4.870 | 4.950 | 244,286 | -0.16(-3.13%) |
Feb 13, 2023 | 4.990 | 5.120 | 4.850 | 5.110 | 282,552 | +0.09(+1.79%) |
Feb 10, 2023 | 5.020 | 5.110 | 4.950 | 5.020 | 250,245 | -0.04(-0.79%) |
Feb 09, 2023 | 5.160 | 5.280 | 5.050 | 5.060 | 282,982 | -0.04(-0.78%) |
Feb 08, 2023 | 5.360 | 5.400 | 5.080 | 5.100 | 200,460 | -0.29(-5.38%) |
Feb 07, 2023 | 5.380 | 5.520 | 5.220 | 5.390 | 228,051 | +0.01(+0.19%) |
Feb 06, 2023 | 5.390 | 5.440 | 5.290 | 5.380 | 320,540 | -0.02(-0.37%) |
Feb 03, 2023 | 5.260 | 5.540 | 5.260 | 5.400 | 559,550 | +0.05(+0.93%) |
Feb 02, 2023 | 5.650 | 5.680 | 5.270 | 5.350 | 506,092 | +0.14(+2.69%) |