Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.420 | 3.460 | 3.265 | 3.410 | 3,277,731 | -0.03(-0.87%) |
Apr 27, 2023 | 3.590 | 3.630 | 3.420 | 3.440 | 2,436,116 | -0.12(-3.37%) |
Apr 26, 2023 | 3.810 | 3.810 | 3.520 | 3.560 | 1,988,906 | -0.20(-5.32%) |
Apr 25, 2023 | 3.860 | 3.900 | 3.715 | 3.760 | 2,028,238 | -0.16(-4.08%) |
Apr 24, 2023 | 4.050 | 4.085 | 3.880 | 3.920 | 1,542,217 | -0.17(-4.16%) |
Apr 21, 2023 | 4.080 | 4.130 | 4.010 | 4.090 | 1,516,084 | +0.01(+0.25%) |
Apr 20, 2023 | 4.120 | 4.185 | 4.030 | 4.080 | 1,550,817 | -0.11(-2.63%) |
Apr 19, 2023 | 4.370 | 4.400 | 4.160 | 4.190 | 1,820,312 | -0.26(-5.84%) |
Apr 18, 2023 | 4.520 | 4.625 | 4.410 | 4.450 | 2,068,600 | -0.06(-1.33%) |
Apr 17, 2023 | 4.450 | 4.555 | 4.370 | 4.510 | 1,424,017 | +0.13(+2.97%) |
Apr 14, 2023 | 4.380 | 4.500 | 4.280 | 4.380 | 1,768,463 | +0.10(+2.34%) |
Apr 13, 2023 | 4.260 | 4.410 | 4.231 | 4.280 | 2,089,679 | +0.10(+2.39%) |
Apr 12, 2023 | 4.700 | 4.755 | 4.135 | 4.180 | 3,105,709 | -0.40(-8.73%) |
Apr 11, 2023 | 4.350 | 4.615 | 4.325 | 4.580 | 2,363,059 | +0.25(+5.77%) |
Apr 10, 2023 | 4.350 | 4.430 | 4.234 | 4.330 | 2,526,946 | -0.05(-1.14%) |
Apr 06, 2023 | 4.670 | 4.710 | 4.350 | 4.380 | 3,662,096 | -0.31(-6.61%) |
Apr 05, 2023 | 5.010 | 5.020 | 4.655 | 4.690 | 2,436,313 | -0.36(-7.22%) |
Apr 04, 2023 | 5.090 | 5.145 | 4.940 | 5.055 | 2,113,550 | +0.04(+0.70%) |
Apr 03, 2023 | 5.070 | 5.180 | 4.930 | 5.020 | 1,774,739 | -0.09(-1.76%) |
Mar 31, 2023 | 4.850 | 5.140 | 4.800 | 5.110 | 2,385,130 | +0.32(+6.68%) |
Mar 30, 2023 | 4.900 | 4.985 | 4.760 | 4.790 | 1,681,567 | -0.02(-0.42%) |
Mar 29, 2023 | 4.800 | 4.850 | 4.645 | 4.810 | 2,339,869 | +0.07(+1.48%) |
Mar 28, 2023 | 4.680 | 4.860 | 4.660 | 4.740 | 1,972,012 | +0.02(+0.32%) |
Mar 27, 2023 | 5.410 | 5.460 | 4.720 | 4.725 | 2,769,521 | -0.65(-12.01%) |
Mar 24, 2023 | 5.060 | 5.380 | 5.030 | 5.370 | 1,967,941 | +0.26(+5.09%) |
Mar 23, 2023 | 5.130 | 5.355 | 5.005 | 5.110 | 2,313,374 | +0.07(+1.39%) |
Mar 22, 2023 | 5.430 | 5.480 | 5.030 | 5.040 | 2,519,206 | -0.38(-7.01%) |
Mar 21, 2023 | 5.100 | 5.475 | 5.100 | 5.420 | 2,644,708 | +0.33(+6.48%) |
Mar 20, 2023 | 5.050 | 5.280 | 4.905 | 5.090 | 2,566,889 | -0.01(-0.20%) |
Mar 17, 2023 | 5.180 | 5.245 | 4.890 | 5.100 | 4,219,158 | -0.14(-2.67%) |
Mar 16, 2023 | 5.240 | 5.390 | 5.010 | 5.240 | 2,883,415 | +0.04(+0.77%) |
Mar 15, 2023 | 5.080 | 5.290 | 4.825 | 5.200 | 3,874,982 | -0.01(-0.19%) |
Mar 14, 2023 | 5.060 | 5.220 | 4.930 | 5.210 | 2,200,478 | +0.25(+5.04%) |
Mar 13, 2023 | 4.600 | 5.080 | 4.500 | 4.960 | 2,703,148 | +0.21(+4.42%) |
Mar 10, 2023 | 5.010 | 5.100 | 4.660 | 4.750 | 3,528,005 | -0.24(-4.81%) |
Mar 09, 2023 | 4.910 | 5.260 | 4.860 | 4.990 | 3,998,553 | +0.04(+0.81%) |
Mar 08, 2023 | 4.400 | 4.970 | 4.215 | 4.950 | 6,486,404 | -0.02(-0.40%) |
Mar 07, 2023 | 4.800 | 5.180 | 4.665 | 4.970 | 3,968,111 | +0.20(+4.19%) |
Mar 06, 2023 | 5.130 | 5.130 | 4.700 | 4.770 | 2,989,571 | -0.28(-5.54%) |
Mar 03, 2023 | 4.850 | 5.065 | 4.760 | 5.050 | 2,111,622 | +0.28(+5.87%) |
Mar 02, 2023 | 4.440 | 4.815 | 4.400 | 4.770 | 1,825,426 | +0.23(+5.07%) |
Mar 01, 2023 | 4.600 | 4.740 | 4.455 | 4.540 | 1,965,851 | -0.12(-2.58%) |
Feb 28, 2023 | 4.630 | 4.870 | 4.570 | 4.660 | 2,329,292 | +0.01(+0.22%) |
Feb 27, 2023 | 4.750 | 4.790 | 4.520 | 4.650 | 1,667,181 | -0.10(-2.11%) |
Feb 24, 2023 | 4.710 | 4.800 | 4.510 | 4.750 | 1,701,346 | -0.09(-1.86%) |
Feb 23, 2023 | 4.900 | 4.909 | 4.509 | 4.840 | 1,816,688 | +0.04(+0.83%) |
Feb 22, 2023 | 4.600 | 4.825 | 4.600 | 4.800 | 2,210,308 | +0.17(+3.67%) |
Feb 21, 2023 | 4.830 | 5.000 | 4.590 | 4.630 | 2,927,661 | -0.38(-7.58%) |
Feb 17, 2023 | 4.850 | 5.030 | 4.570 | 5.010 | 2,736,890 | +0.16(+3.30%) |
Feb 16, 2023 | 5.040 | 5.245 | 4.830 | 4.850 | 2,467,040 | -0.39(-7.44%) |
Feb 15, 2023 | 4.520 | 5.260 | 4.448 | 5.240 | 2,540,489 | +0.70(+15.42%) |
Feb 14, 2023 | 4.460 | 4.655 | 4.240 | 4.540 | 2,372,351 | -0.05(-1.09%) |
Feb 13, 2023 | 4.200 | 4.710 | 4.130 | 4.590 | 3,181,920 | +0.43(+10.34%) |
Feb 10, 2023 | 4.370 | 4.371 | 4.100 | 4.160 | 2,736,307 | -0.27(-6.09%) |
Feb 09, 2023 | 4.760 | 4.840 | 4.430 | 4.430 | 2,886,534 | -0.32(-6.74%) |
Feb 08, 2023 | 4.630 | 4.815 | 4.470 | 4.750 | 2,572,590 | +0.06(+1.28%) |
Feb 07, 2023 | 4.730 | 4.750 | 4.445 | 4.690 | 2,462,698 | -0.04(-0.85%) |
Feb 06, 2023 | 5.150 | 5.150 | 4.655 | 4.730 | 3,500,126 | -0.53(-10.08%) |
Feb 03, 2023 | 5.320 | 5.650 | 5.155 | 5.260 | 2,409,433 | -0.34(-6.07%) |
Feb 02, 2023 | 5.500 | 6.030 | 5.394 | 5.600 | 4,155,237 | +0.31(+5.86%) |