Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.660 | 3.740 | 3.600 | 3.720 | 210,446 | +0.06(+1.64%) |
Apr 27, 2023 | 3.700 | 3.705 | 3.600 | 3.660 | 293,922 | -0.03(-0.81%) |
Apr 26, 2023 | 3.690 | 3.740 | 3.640 | 3.690 | 309,549 | +0.02(+0.54%) |
Apr 25, 2023 | 3.630 | 3.700 | 3.620 | 3.670 | 275,674 | -0.01(-0.27%) |
Apr 24, 2023 | 3.670 | 3.715 | 3.640 | 3.680 | 397,937 | -0.03(-0.81%) |
Apr 21, 2023 | 3.650 | 3.710 | 3.620 | 3.710 | 378,347 | +0.01(+0.27%) |
Apr 20, 2023 | 3.650 | 3.720 | 3.650 | 3.700 | 400,395 | +0.01(+0.27%) |
Apr 19, 2023 | 3.670 | 3.745 | 3.605 | 3.690 | 652,897 | -0.08(-2.12%) |
Apr 18, 2023 | 3.790 | 3.830 | 3.720 | 3.770 | 299,381 | -0.01(-0.26%) |
Apr 17, 2023 | 3.790 | 3.840 | 3.700 | 3.780 | 387,008 | +0.05(+1.34%) |
Apr 14, 2023 | 3.800 | 3.820 | 3.645 | 3.730 | 646,847 | -0.03(-0.80%) |
Apr 13, 2023 | 3.790 | 3.825 | 3.700 | 3.760 | 373,676 | +0.06(+1.62%) |
Apr 12, 2023 | 3.720 | 3.785 | 3.660 | 3.700 | 519,251 | -0.03(-0.94%) |
Apr 11, 2023 | 3.720 | 3.830 | 3.690 | 3.735 | 403,554 | +0.02(+0.67%) |
Apr 10, 2023 | 3.610 | 3.727 | 3.600 | 3.710 | 442,798 | +0.04(+1.09%) |
Apr 06, 2023 | 3.600 | 3.700 | 3.550 | 3.670 | 205,657 | +0.05(+1.38%) |
Apr 05, 2023 | 3.700 | 3.700 | 3.535 | 3.620 | 397,956 | -0.11(-2.95%) |
Apr 04, 2023 | 3.870 | 3.900 | 3.690 | 3.730 | 286,481 | -0.17(-4.36%) |
Apr 03, 2023 | 4.090 | 4.100 | 3.840 | 3.900 | 384,999 | -0.24(-5.80%) |
Mar 31, 2023 | 4.050 | 4.170 | 3.901 | 4.140 | 808,047 | +0.13(+3.24%) |
Mar 30, 2023 | 4.000 | 4.180 | 3.940 | 4.010 | 1,299,939 | +0.05(+1.26%) |
Mar 29, 2023 | 3.880 | 4.005 | 3.870 | 3.960 | 1,009,978 | +0.08(+2.06%) |
Mar 28, 2023 | 3.880 | 3.900 | 3.810 | 3.880 | 511,247 | +0.08(+2.11%) |
Mar 27, 2023 | 3.780 | 3.875 | 3.720 | 3.800 | 517,792 | -0.04(-1.04%) |
Mar 24, 2023 | 3.780 | 3.960 | 3.780 | 3.840 | 841,715 | +0.03(+0.79%) |
Mar 23, 2023 | 4.050 | 4.140 | 3.710 | 3.810 | 937,695 | -0.12(-3.05%) |
Mar 22, 2023 | 3.730 | 4.085 | 3.700 | 3.930 | 687,037 | +0.20(+5.36%) |
Mar 21, 2023 | 3.650 | 3.790 | 3.600 | 3.730 | 410,376 | +0.11(+3.04%) |
Mar 20, 2023 | 3.510 | 3.790 | 3.230 | 3.620 | 1,130,724 | -0.36(-9.05%) |
Mar 17, 2023 | 3.820 | 3.985 | 3.800 | 3.980 | 585,499 | +0.14(+3.65%) |
Mar 16, 2023 | 3.790 | 3.890 | 3.600 | 3.840 | 400,814 | +0.05(+1.32%) |
Mar 15, 2023 | 3.590 | 3.845 | 3.550 | 3.790 | 463,617 | +0.10(+2.71%) |
Mar 14, 2023 | 3.600 | 3.800 | 3.540 | 3.690 | 870,524 | +0.17(+4.83%) |
Mar 13, 2023 | 3.560 | 3.570 | 3.460 | 3.520 | 386,528 | -0.08(-2.22%) |
Mar 10, 2023 | 3.770 | 3.820 | 3.565 | 3.600 | 403,156 | -0.19(-5.01%) |
Mar 09, 2023 | 3.860 | 3.950 | 3.770 | 3.790 | 306,350 | -0.15(-3.68%) |
Mar 08, 2023 | 3.930 | 3.940 | 3.790 | 3.935 | 456,062 | -0.06(-1.62%) |
Mar 07, 2023 | 4.060 | 4.130 | 3.950 | 4.000 | 343,002 | -0.14(-3.38%) |
Mar 06, 2023 | 4.380 | 4.380 | 4.040 | 4.140 | 571,127 | -0.26(-5.91%) |
Mar 03, 2023 | 4.400 | 4.480 | 4.330 | 4.400 | 392,891 | +0.01(+0.23%) |
Mar 02, 2023 | 4.120 | 4.460 | 4.080 | 4.390 | 509,314 | +0.19(+4.52%) |
Mar 01, 2023 | 4.390 | 4.390 | 3.850 | 4.200 | 1,136,410 | +0.00(+0.00%) |
Feb 28, 2023 | 4.150 | 4.320 | 4.150 | 4.200 | 348,460 | -0.03(-0.71%) |
Feb 27, 2023 | 4.430 | 4.481 | 4.190 | 4.230 | 498,721 | -0.13(-2.98%) |
Feb 24, 2023 | 4.550 | 4.570 | 4.200 | 4.360 | 720,535 | -0.26(-5.63%) |
Feb 23, 2023 | 4.830 | 4.880 | 4.588 | 4.620 | 202,016 | -0.15(-3.14%) |
Feb 22, 2023 | 4.540 | 4.770 | 4.540 | 4.770 | 286,588 | +0.29(+6.47%) |
Feb 21, 2023 | 4.640 | 4.640 | 4.450 | 4.480 | 279,836 | -0.20(-4.27%) |
Feb 17, 2023 | 4.690 | 4.720 | 4.550 | 4.680 | 263,613 | -0.08(-1.68%) |
Feb 16, 2023 | 4.880 | 4.990 | 4.760 | 4.760 | 256,341 | -0.19(-3.84%) |
Feb 15, 2023 | 4.770 | 4.970 | 4.711 | 4.950 | 353,443 | +0.25(+5.32%) |
Feb 14, 2023 | 4.500 | 4.710 | 4.460 | 4.700 | 496,058 | +0.03(+0.64%) |
Feb 13, 2023 | 4.700 | 4.719 | 4.500 | 4.670 | 334,282 | +0.01(+0.21%) |
Feb 10, 2023 | 4.550 | 4.700 | 4.355 | 4.660 | 685,955 | +0.09(+1.97%) |
Feb 09, 2023 | 4.820 | 4.880 | 4.565 | 4.570 | 510,582 | -0.12(-2.56%) |
Feb 08, 2023 | 4.750 | 4.980 | 4.680 | 4.690 | 698,233 | +0.01(+0.21%) |
Feb 07, 2023 | 4.900 | 4.900 | 4.570 | 4.680 | 1,969,758 | -0.40(-7.87%) |
Feb 06, 2023 | 5.090 | 5.140 | 4.980 | 5.080 | 428,709 | -0.13(-2.50%) |
Feb 03, 2023 | 5.230 | 5.400 | 5.090 | 5.210 | 622,885 | -0.18(-3.34%) |
Feb 02, 2023 | 5.380 | 5.740 | 5.340 | 5.390 | 900,663 | -0.20(-3.58%) |