Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.950 | 3.985 | 3.580 | 3.690 | 233,581 | -0.21(-5.38%) |
Apr 27, 2023 | 4.000 | 4.000 | 3.897 | 3.900 | 80,291 | -0.05(-1.27%) |
Apr 26, 2023 | 3.980 | 4.090 | 3.865 | 3.950 | 113,008 | -0.08(-1.99%) |
Apr 25, 2023 | 4.200 | 4.210 | 3.940 | 4.030 | 177,709 | -0.16(-3.82%) |
Apr 24, 2023 | 4.120 | 4.260 | 4.080 | 4.190 | 102,494 | +0.04(+0.96%) |
Apr 21, 2023 | 4.340 | 4.340 | 4.120 | 4.150 | 105,414 | -0.13(-3.04%) |
Apr 20, 2023 | 4.320 | 4.410 | 4.250 | 4.280 | 75,431 | -0.05(-1.15%) |
Apr 19, 2023 | 4.330 | 4.380 | 4.269 | 4.330 | 97,305 | -0.04(-0.92%) |
Apr 18, 2023 | 4.530 | 4.530 | 4.300 | 4.370 | 69,943 | -0.10(-2.24%) |
Apr 17, 2023 | 4.650 | 4.686 | 4.450 | 4.470 | 77,777 | -0.19(-4.08%) |
Apr 14, 2023 | 4.640 | 4.690 | 4.580 | 4.660 | 104,036 | +0.04(+0.87%) |
Apr 13, 2023 | 4.700 | 4.741 | 4.470 | 4.620 | 141,197 | -0.08(-1.70%) |
Apr 12, 2023 | 4.720 | 4.770 | 4.520 | 4.700 | 109,143 | +0.10(+2.17%) |
Apr 11, 2023 | 4.330 | 4.650 | 4.250 | 4.600 | 129,493 | +0.27(+6.24%) |
Apr 10, 2023 | 4.240 | 4.400 | 4.230 | 4.330 | 74,481 | +0.10(+2.36%) |
Apr 06, 2023 | 4.250 | 4.345 | 4.140 | 4.230 | 59,819 | -0.06(-1.40%) |
Apr 05, 2023 | 4.360 | 4.360 | 4.190 | 4.290 | 79,407 | -0.11(-2.50%) |
Apr 04, 2023 | 4.710 | 4.710 | 4.335 | 4.400 | 149,094 | -0.27(-5.78%) |
Apr 03, 2023 | 4.350 | 4.980 | 4.350 | 4.670 | 325,072 | +0.45(+10.66%) |
Mar 31, 2023 | 4.200 | 4.322 | 4.170 | 4.220 | 64,507 | +0.02(+0.48%) |
Mar 30, 2023 | 4.350 | 4.440 | 4.170 | 4.200 | 79,831 | -0.07(-1.64%) |
Mar 29, 2023 | 4.220 | 4.380 | 4.190 | 4.270 | 111,806 | +0.08(+1.91%) |
Mar 28, 2023 | 4.160 | 4.310 | 4.130 | 4.190 | 173,051 | +0.02(+0.36%) |
Mar 27, 2023 | 4.020 | 4.190 | 3.965 | 4.175 | 135,980 | +0.22(+5.70%) |
Mar 24, 2023 | 3.930 | 4.030 | 3.750 | 3.950 | 200,750 | -0.07(-1.74%) |
Mar 23, 2023 | 4.300 | 4.460 | 3.920 | 4.020 | 307,998 | -0.28(-6.51%) |
Mar 22, 2023 | 4.590 | 4.630 | 4.300 | 4.300 | 260,170 | -0.32(-6.93%) |
Mar 21, 2023 | 4.380 | 4.640 | 4.350 | 4.620 | 268,991 | +0.31(+7.19%) |
Mar 20, 2023 | 4.310 | 4.590 | 4.250 | 4.310 | 201,909 | -0.07(-1.60%) |
Mar 17, 2023 | 4.720 | 4.772 | 4.250 | 4.380 | 467,114 | -0.44(-9.13%) |
Mar 16, 2023 | 4.730 | 4.860 | 4.680 | 4.820 | 284,311 | +0.00(+0.00%) |
Mar 15, 2023 | 4.940 | 4.940 | 4.520 | 4.820 | 369,411 | -0.40(-7.66%) |
Mar 14, 2023 | 5.140 | 5.330 | 5.090 | 5.220 | 193,181 | +0.12(+2.35%) |
Mar 13, 2023 | 5.340 | 5.460 | 5.016 | 5.100 | 210,949 | -0.33(-6.08%) |
Mar 10, 2023 | 5.650 | 5.650 | 5.250 | 5.430 | 316,370 | -0.22(-3.89%) |
Mar 09, 2023 | 5.900 | 5.940 | 5.630 | 5.650 | 224,908 | -0.20(-3.42%) |
Mar 08, 2023 | 5.580 | 5.900 | 5.570 | 5.850 | 161,272 | +0.23(+4.09%) |
Mar 07, 2023 | 5.540 | 5.715 | 5.470 | 5.620 | 101,566 | +0.00(+0.00%) |
Mar 06, 2023 | 5.580 | 5.710 | 5.390 | 5.620 | 155,735 | +0.07(+1.26%) |
Mar 03, 2023 | 5.150 | 5.620 | 5.051 | 5.550 | 272,227 | +0.30(+5.71%) |
Mar 02, 2023 | 5.540 | 5.611 | 5.160 | 5.250 | 428,681 | -0.33(-5.91%) |
Mar 01, 2023 | 5.610 | 5.690 | 5.510 | 5.580 | 297,754 | -0.03(-0.53%) |
Feb 28, 2023 | 5.710 | 5.770 | 5.510 | 5.610 | 352,834 | -0.08(-1.41%) |
Feb 27, 2023 | 5.700 | 5.950 | 5.608 | 5.690 | 205,547 | +0.07(+1.16%) |
Feb 24, 2023 | 6.000 | 6.155 | 5.530 | 5.625 | 455,321 | -0.17(-3.02%) |
Feb 23, 2023 | 5.740 | 5.960 | 5.600 | 5.800 | 221,499 | +0.19(+3.39%) |
Feb 22, 2023 | 5.620 | 5.760 | 5.500 | 5.610 | 155,687 | -0.06(-1.06%) |
Feb 21, 2023 | 5.650 | 5.840 | 5.510 | 5.670 | 189,476 | +0.04(+0.71%) |
Feb 17, 2023 | 6.180 | 6.270 | 5.510 | 5.630 | 373,883 | -0.66(-10.49%) |
Feb 16, 2023 | 6.280 | 6.590 | 6.230 | 6.290 | 194,609 | -0.12(-1.87%) |
Feb 15, 2023 | 6.330 | 6.485 | 6.150 | 6.410 | 147,573 | -0.05(-0.77%) |
Feb 14, 2023 | 6.340 | 6.650 | 6.300 | 6.460 | 88,033 | -0.04(-0.62%) |
Feb 13, 2023 | 6.110 | 6.540 | 5.890 | 6.500 | 181,563 | +0.30(+4.84%) |
Feb 10, 2023 | 6.200 | 6.280 | 5.790 | 6.200 | 315,524 | +0.01(+0.16%) |
Feb 09, 2023 | 6.980 | 7.019 | 6.160 | 6.190 | 244,087 | -0.74(-10.68%) |
Feb 08, 2023 | 6.890 | 7.110 | 6.723 | 6.930 | 285,229 | +0.16(+2.36%) |
Feb 07, 2023 | 6.450 | 6.850 | 6.300 | 6.770 | 271,199 | +0.47(+7.46%) |
Feb 06, 2023 | 6.350 | 6.580 | 6.240 | 6.300 | 150,944 | -0.07(-1.10%) |
Feb 03, 2023 | 6.300 | 6.620 | 6.150 | 6.370 | 217,989 | +0.11(+1.76%) |
Feb 02, 2023 | 6.490 | 6.510 | 6.250 | 6.260 | 127,786 | -0.23(-3.54%) |