Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.750 | 3.850 | 3.731 | 3.850 | 153,960 | +0.11(+2.94%) |
Apr 27, 2023 | 3.710 | 3.785 | 3.692 | 3.740 | 172,069 | +0.04(+1.08%) |
Apr 26, 2023 | 3.620 | 3.720 | 3.600 | 3.700 | 123,265 | +0.08(+2.21%) |
Apr 25, 2023 | 3.710 | 3.730 | 3.600 | 3.620 | 255,475 | -0.11(-2.95%) |
Apr 24, 2023 | 3.730 | 3.830 | 3.700 | 3.730 | 105,013 | -0.03(-0.80%) |
Apr 21, 2023 | 3.820 | 3.820 | 3.700 | 3.760 | 181,060 | -0.09(-2.34%) |
Apr 20, 2023 | 3.780 | 3.850 | 3.680 | 3.850 | 187,730 | +0.05(+1.32%) |
Apr 19, 2023 | 3.800 | 3.810 | 3.725 | 3.800 | 112,466 | -0.03(-0.78%) |
Apr 18, 2023 | 3.940 | 4.000 | 3.790 | 3.830 | 223,785 | -0.11(-2.79%) |
Apr 17, 2023 | 3.740 | 4.000 | 3.740 | 3.940 | 359,409 | +0.16(+4.23%) |
Apr 14, 2023 | 3.730 | 3.790 | 3.655 | 3.780 | 279,783 | +0.06(+1.61%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.600 | 3.720 | 281,915 | +0.02(+0.54%) |
Apr 12, 2023 | 3.880 | 3.880 | 3.650 | 3.700 | 226,840 | -0.19(-4.88%) |
Apr 11, 2023 | 3.860 | 3.950 | 3.850 | 3.890 | 420,989 | +0.02(+0.52%) |
Apr 10, 2023 | 3.740 | 3.910 | 3.730 | 3.870 | 254,715 | +0.11(+2.93%) |
Apr 06, 2023 | 3.780 | 3.830 | 3.650 | 3.760 | 477,266 | -0.01(-0.27%) |
Apr 05, 2023 | 3.740 | 3.850 | 3.690 | 3.770 | 235,023 | +0.00(+0.00%) |
Apr 04, 2023 | 4.000 | 4.032 | 3.640 | 3.770 | 470,136 | -0.18(-4.56%) |
Apr 03, 2023 | 3.890 | 4.100 | 3.870 | 3.950 | 899,735 | +0.09(+2.33%) |
Mar 31, 2023 | 3.910 | 3.910 | 3.820 | 3.860 | 195,628 | -0.02(-0.52%) |
Mar 30, 2023 | 3.850 | 3.930 | 3.770 | 3.880 | 221,397 | +0.03(+0.78%) |
Mar 29, 2023 | 3.900 | 3.911 | 3.830 | 3.850 | 267,149 | -0.05(-1.28%) |
Mar 28, 2023 | 3.730 | 3.910 | 3.720 | 3.900 | 320,493 | +0.17(+4.56%) |
Mar 27, 2023 | 3.810 | 3.880 | 3.730 | 3.730 | 239,797 | -0.08(-2.10%) |
Mar 24, 2023 | 3.870 | 3.940 | 3.800 | 3.810 | 592,281 | -0.10(-2.56%) |
Mar 23, 2023 | 4.010 | 4.090 | 3.860 | 3.910 | 290,666 | -0.10(-2.49%) |
Mar 22, 2023 | 4.260 | 4.260 | 3.990 | 4.010 | 359,565 | -0.26(-6.09%) |
Mar 21, 2023 | 4.190 | 4.300 | 4.145 | 4.270 | 391,605 | +0.12(+2.89%) |
Mar 20, 2023 | 4.200 | 4.250 | 4.060 | 4.150 | 252,980 | -0.05(-1.19%) |
Mar 17, 2023 | 4.360 | 4.400 | 4.100 | 4.200 | 580,608 | -0.22(-4.98%) |
Mar 16, 2023 | 4.310 | 4.500 | 4.160 | 4.420 | 261,738 | -0.12(-2.64%) |
Mar 15, 2023 | 4.500 | 4.540 | 4.350 | 4.540 | 192,346 | +0.04(+0.89%) |
Mar 14, 2023 | 4.510 | 4.570 | 4.472 | 4.500 | 223,638 | +0.08(+1.81%) |
Mar 13, 2023 | 4.510 | 4.510 | 4.380 | 4.420 | 172,579 | -0.15(-3.28%) |
Mar 10, 2023 | 4.420 | 4.630 | 4.390 | 4.570 | 474,040 | +0.14(+3.16%) |
Mar 09, 2023 | 4.400 | 4.490 | 4.370 | 4.430 | 253,447 | +0.04(+0.91%) |
Mar 08, 2023 | 4.380 | 4.430 | 4.350 | 4.390 | 155,571 | +0.01(+0.23%) |
Mar 07, 2023 | 4.520 | 4.550 | 4.350 | 4.380 | 97,467 | -0.14(-3.10%) |
Mar 06, 2023 | 4.385 | 4.580 | 4.385 | 4.520 | 188,732 | +0.07(+1.57%) |
Mar 03, 2023 | 4.430 | 4.490 | 4.390 | 4.450 | 199,883 | +0.06(+1.37%) |
Mar 02, 2023 | 4.330 | 4.440 | 4.285 | 4.390 | 163,060 | +0.04(+0.92%) |
Mar 01, 2023 | 4.320 | 4.380 | 4.290 | 4.350 | 141,159 | +0.03(+0.69%) |
Feb 28, 2023 | 4.260 | 4.340 | 4.218 | 4.320 | 110,364 | +0.06(+1.41%) |
Feb 27, 2023 | 4.310 | 4.347 | 4.250 | 4.260 | 76,363 | -0.03(-0.70%) |
Feb 24, 2023 | 4.350 | 4.390 | 4.275 | 4.290 | 89,766 | -0.09(-2.05%) |
Feb 23, 2023 | 4.340 | 4.385 | 4.310 | 4.380 | 87,433 | +0.04(+0.92%) |
Feb 22, 2023 | 4.320 | 4.400 | 4.285 | 4.340 | 149,763 | +0.02(+0.46%) |
Feb 21, 2023 | 4.300 | 4.400 | 4.280 | 4.320 | 143,241 | -0.04(-0.92%) |
Feb 17, 2023 | 4.370 | 4.420 | 4.330 | 4.360 | 104,402 | +0.00(+0.00%) |
Feb 16, 2023 | 4.290 | 4.380 | 4.280 | 4.360 | 117,988 | +0.01(+0.23%) |
Feb 15, 2023 | 4.290 | 4.380 | 4.190 | 4.350 | 125,632 | +0.14(+3.33%) |
Feb 14, 2023 | 4.200 | 4.290 | 4.198 | 4.210 | 78,260 | -0.02(-0.47%) |
Feb 13, 2023 | 4.240 | 4.250 | 4.180 | 4.230 | 81,123 | -0.03(-0.70%) |
Feb 10, 2023 | 4.250 | 4.310 | 4.230 | 4.260 | 139,650 | +0.02(+0.47%) |
Feb 09, 2023 | 4.270 | 4.330 | 4.200 | 4.240 | 252,096 | -0.02(-0.47%) |
Feb 08, 2023 | 4.140 | 4.300 | 4.120 | 4.260 | 432,283 | +0.11(+2.65%) |
Feb 07, 2023 | 4.170 | 4.230 | 4.130 | 4.150 | 491,346 | +0.00(+0.00%) |
Feb 06, 2023 | 4.260 | 4.405 | 4.070 | 4.150 | 280,076 | -0.11(-2.58%) |
Feb 03, 2023 | 4.310 | 4.375 | 4.235 | 4.260 | 123,168 | -0.07(-1.62%) |
Feb 02, 2023 | 4.400 | 4.460 | 4.330 | 4.330 | 329,173 | -0.03(-0.69%) |