Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.230 | 4.248 | 3.985 | 4.020 | 1,180,532 | +0.05(+1.26%) |
Apr 27, 2023 | 3.850 | 4.130 | 3.840 | 3.970 | 1,083,563 | +0.27(+7.30%) |
Apr 26, 2023 | 3.760 | 3.820 | 3.670 | 3.700 | 566,096 | +0.10(+2.78%) |
Apr 25, 2023 | 3.700 | 3.720 | 3.560 | 3.600 | 594,879 | -0.16(-4.26%) |
Apr 24, 2023 | 3.850 | 3.850 | 3.710 | 3.760 | 423,708 | -0.09(-2.34%) |
Apr 21, 2023 | 3.910 | 3.910 | 3.790 | 3.850 | 582,926 | -0.06(-1.53%) |
Apr 20, 2023 | 4.000 | 4.055 | 3.880 | 3.910 | 347,100 | -0.17(-4.17%) |
Apr 19, 2023 | 3.980 | 4.110 | 3.930 | 4.080 | 571,550 | +0.06(+1.49%) |
Apr 18, 2023 | 4.150 | 4.210 | 3.985 | 4.020 | 370,124 | -0.12(-2.90%) |
Apr 17, 2023 | 4.130 | 4.270 | 4.085 | 4.140 | 395,423 | -0.04(-0.96%) |
Apr 14, 2023 | 4.180 | 4.280 | 4.110 | 4.180 | 374,888 | -0.03(-0.71%) |
Apr 13, 2023 | 4.120 | 4.244 | 4.120 | 4.210 | 340,922 | +0.17(+4.21%) |
Apr 12, 2023 | 4.270 | 4.390 | 4.033 | 4.040 | 482,099 | -0.15(-3.58%) |
Apr 11, 2023 | 4.180 | 4.335 | 4.140 | 4.190 | 530,717 | +0.02(+0.48%) |
Apr 10, 2023 | 4.070 | 4.190 | 3.960 | 4.170 | 722,749 | +0.22(+5.57%) |
Apr 06, 2023 | 3.780 | 3.995 | 3.775 | 3.950 | 285,481 | +0.11(+2.86%) |
Apr 05, 2023 | 3.980 | 3.980 | 3.760 | 3.840 | 687,837 | -0.18(-4.48%) |
Apr 04, 2023 | 4.130 | 4.130 | 3.970 | 4.020 | 299,098 | -0.10(-2.43%) |
Apr 03, 2023 | 4.100 | 4.170 | 4.000 | 4.120 | 479,577 | -0.02(-0.48%) |
Mar 31, 2023 | 3.970 | 4.140 | 3.950 | 4.140 | 886,603 | +0.21(+5.34%) |
Mar 30, 2023 | 4.030 | 4.080 | 3.905 | 3.930 | 511,497 | -0.03(-0.76%) |
Mar 29, 2023 | 3.840 | 3.990 | 3.820 | 3.960 | 473,982 | +0.16(+4.21%) |
Mar 28, 2023 | 3.880 | 3.930 | 3.751 | 3.800 | 547,953 | -0.12(-3.18%) |
Mar 27, 2023 | 4.070 | 4.110 | 3.910 | 3.925 | 602,002 | -0.13(-3.33%) |
Mar 24, 2023 | 3.880 | 4.095 | 3.875 | 4.060 | 578,554 | +0.14(+3.57%) |
Mar 23, 2023 | 3.810 | 4.060 | 3.810 | 3.920 | 781,777 | +0.17(+4.53%) |
Mar 22, 2023 | 3.920 | 3.970 | 3.750 | 3.750 | 564,322 | -0.19(-4.82%) |
Mar 21, 2023 | 3.790 | 3.970 | 3.770 | 3.940 | 435,559 | +0.20(+5.35%) |
Mar 20, 2023 | 3.920 | 3.920 | 3.680 | 3.740 | 676,550 | -0.13(-3.36%) |
Mar 17, 2023 | 4.000 | 4.140 | 3.850 | 3.870 | 1,010,399 | -0.13(-3.25%) |
Mar 16, 2023 | 3.730 | 4.070 | 3.705 | 4.000 | 803,304 | +0.23(+6.10%) |
Mar 15, 2023 | 3.800 | 3.860 | 3.640 | 3.770 | 669,851 | -0.13(-3.33%) |
Mar 14, 2023 | 3.910 | 3.960 | 3.820 | 3.900 | 676,401 | +0.05(+1.30%) |
Mar 13, 2023 | 3.600 | 3.880 | 3.471 | 3.850 | 791,526 | +0.20(+5.48%) |
Mar 10, 2023 | 3.790 | 3.810 | 3.590 | 3.650 | 1,150,035 | -0.14(-3.69%) |
Mar 09, 2023 | 3.950 | 4.010 | 3.770 | 3.790 | 891,636 | -0.16(-4.05%) |
Mar 08, 2023 | 3.930 | 3.995 | 3.860 | 3.950 | 352,849 | +0.04(+1.02%) |
Mar 07, 2023 | 4.110 | 4.117 | 3.870 | 3.910 | 619,717 | -0.20(-4.87%) |
Mar 06, 2023 | 4.140 | 4.290 | 4.070 | 4.110 | 656,362 | +0.00(+0.12%) |
Mar 03, 2023 | 3.950 | 4.160 | 3.900 | 4.105 | 605,937 | +0.18(+4.45%) |
Mar 02, 2023 | 3.970 | 4.030 | 3.680 | 3.930 | 1,170,431 | -0.17(-4.15%) |
Mar 01, 2023 | 4.200 | 4.310 | 4.030 | 4.100 | 893,353 | -0.05(-1.20%) |
Feb 28, 2023 | 4.240 | 4.250 | 4.117 | 4.150 | 441,034 | -0.09(-2.12%) |
Feb 27, 2023 | 4.210 | 4.340 | 4.200 | 4.240 | 473,051 | +0.10(+2.42%) |
Feb 24, 2023 | 4.390 | 4.435 | 4.080 | 4.140 | 994,360 | -0.42(-9.21%) |
Feb 23, 2023 | 4.530 | 4.665 | 4.400 | 4.560 | 698,735 | +0.07(+1.56%) |
Feb 22, 2023 | 4.450 | 4.525 | 4.361 | 4.490 | 527,456 | +0.06(+1.35%) |
Feb 21, 2023 | 4.720 | 4.830 | 4.410 | 4.430 | 824,025 | -0.39(-8.09%) |
Feb 17, 2023 | 5.180 | 5.220 | 4.710 | 4.820 | 1,065,497 | -0.39(-7.49%) |
Feb 16, 2023 | 5.190 | 5.490 | 5.010 | 5.210 | 1,303,744 | +0.03(+0.58%) |
Feb 15, 2023 | 4.770 | 5.190 | 4.770 | 5.180 | 745,206 | +0.35(+7.25%) |
Feb 14, 2023 | 4.650 | 4.980 | 4.600 | 4.830 | 642,935 | +0.10(+2.11%) |
Feb 13, 2023 | 4.850 | 4.890 | 4.635 | 4.730 | 899,423 | -0.13(-2.67%) |
Feb 10, 2023 | 4.850 | 4.900 | 4.700 | 4.860 | 700,023 | -0.04(-0.82%) |
Feb 09, 2023 | 5.500 | 5.570 | 4.890 | 4.900 | 1,285,372 | -0.48(-8.92%) |
Feb 08, 2023 | 5.580 | 5.805 | 5.310 | 5.380 | 797,250 | -0.27(-4.78%) |
Feb 07, 2023 | 5.520 | 5.660 | 5.355 | 5.650 | 859,295 | +0.10(+1.80%) |
Feb 06, 2023 | 5.660 | 5.800 | 5.490 | 5.550 | 724,057 | -0.20(-3.48%) |
Feb 03, 2023 | 5.630 | 6.035 | 5.630 | 5.750 | 998,619 | -0.06(-1.03%) |
Feb 02, 2023 | 5.440 | 5.960 | 5.440 | 5.810 | 1,570,372 | +0.51(+9.62%) |