Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.890 | 3.940 | 3.830 | 3.910 | 3,079,820 | -0.03(-0.76%) |
Apr 27, 2023 | 3.960 | 3.995 | 3.900 | 3.940 | 3,787,796 | -0.03(-0.76%) |
Apr 26, 2023 | 4.010 | 4.060 | 3.900 | 3.970 | 3,434,544 | +0.00(+0.00%) |
Apr 25, 2023 | 4.050 | 4.050 | 3.940 | 3.970 | 3,739,043 | -0.11(-2.70%) |
Apr 24, 2023 | 4.190 | 4.220 | 4.050 | 4.080 | 3,479,731 | -0.15(-3.55%) |
Apr 21, 2023 | 4.220 | 4.250 | 4.180 | 4.230 | 3,951,394 | +0.02(+0.48%) |
Apr 20, 2023 | 4.290 | 4.290 | 4.185 | 4.210 | 3,772,662 | -0.12(-2.77%) |
Apr 19, 2023 | 4.350 | 4.380 | 4.320 | 4.330 | 2,619,911 | -0.07(-1.59%) |
Apr 18, 2023 | 4.460 | 4.540 | 4.400 | 4.400 | 3,404,857 | -0.07(-1.57%) |
Apr 17, 2023 | 4.490 | 4.510 | 4.430 | 4.470 | 4,210,022 | -0.04(-0.89%) |
Apr 14, 2023 | 4.460 | 4.520 | 4.420 | 4.510 | 2,963,734 | +0.02(+0.45%) |
Apr 13, 2023 | 4.450 | 4.565 | 4.430 | 4.490 | 2,990,347 | +0.11(+2.51%) |
Apr 12, 2023 | 4.590 | 4.645 | 4.380 | 4.380 | 5,128,650 | -0.19(-4.16%) |
Apr 11, 2023 | 4.530 | 4.580 | 4.525 | 4.570 | 3,079,312 | +0.04(+0.88%) |
Apr 10, 2023 | 4.470 | 4.540 | 4.430 | 4.530 | 3,258,529 | -0.02(-0.44%) |
Apr 06, 2023 | 4.520 | 4.555 | 4.445 | 4.550 | 4,283,845 | +0.03(+0.66%) |
Apr 05, 2023 | 4.630 | 4.670 | 4.510 | 4.520 | 3,858,390 | -0.12(-2.59%) |
Apr 04, 2023 | 4.550 | 4.650 | 4.460 | 4.640 | 6,384,384 | +0.11(+2.43%) |
Apr 03, 2023 | 4.640 | 4.690 | 4.520 | 4.530 | 10,178,196 | -0.03(-0.66%) |
Mar 31, 2023 | 3.820 | 4.700 | 3.820 | 4.560 | 20,638,720 | +0.56(+14.00%) |
Mar 30, 2023 | 4.000 | 4.067 | 3.960 | 4.000 | 8,188,327 | +0.02(+0.50%) |
Mar 29, 2023 | 3.860 | 4.000 | 3.850 | 3.980 | 5,432,551 | +0.15(+3.92%) |
Mar 28, 2023 | 3.900 | 3.910 | 3.800 | 3.830 | 5,583,082 | -0.08(-2.05%) |
Mar 27, 2023 | 3.880 | 3.915 | 3.850 | 3.910 | 4,644,180 | +0.07(+1.82%) |
Mar 24, 2023 | 3.810 | 3.900 | 3.790 | 3.840 | 4,390,946 | +0.01(+0.26%) |
Mar 23, 2023 | 3.740 | 3.850 | 3.700 | 3.830 | 5,775,734 | +0.16(+4.36%) |
Mar 22, 2023 | 3.760 | 3.800 | 3.650 | 3.670 | 4,220,573 | -0.10(-2.65%) |
Mar 21, 2023 | 3.670 | 3.820 | 3.590 | 3.770 | 5,080,966 | +0.16(+4.43%) |
Mar 20, 2023 | 3.670 | 3.710 | 3.595 | 3.610 | 3,547,382 | -0.11(-2.96%) |
Mar 17, 2023 | 3.660 | 3.730 | 3.655 | 3.720 | 6,276,042 | +0.03(+0.81%) |
Mar 16, 2023 | 3.660 | 3.740 | 3.640 | 3.690 | 4,416,873 | -0.01(-0.27%) |
Mar 15, 2023 | 3.620 | 3.700 | 3.590 | 3.700 | 5,347,588 | -0.02(-0.54%) |
Mar 14, 2023 | 3.630 | 3.760 | 3.620 | 3.720 | 5,308,807 | +0.14(+3.91%) |
Mar 13, 2023 | 3.550 | 3.645 | 3.490 | 3.580 | 5,247,131 | -0.01(-0.28%) |
Mar 10, 2023 | 3.620 | 3.670 | 3.530 | 3.590 | 13,495,778 | -0.07(-1.91%) |
Mar 09, 2023 | 3.610 | 3.710 | 3.550 | 3.660 | 10,537,010 | +0.04(+1.10%) |
Mar 08, 2023 | 3.510 | 3.660 | 3.429 | 3.620 | 7,589,203 | +0.12(+3.43%) |
Mar 07, 2023 | 3.730 | 3.740 | 3.440 | 3.500 | 16,152,536 | -0.49(-12.28%) |
Mar 06, 2023 | 4.120 | 4.210 | 3.990 | 3.990 | 4,179,233 | -0.13(-3.16%) |
Mar 03, 2023 | 3.960 | 4.138 | 3.960 | 4.120 | 4,564,888 | +0.17(+4.30%) |
Mar 02, 2023 | 3.810 | 3.955 | 3.800 | 3.950 | 3,858,320 | +0.12(+3.13%) |
Mar 01, 2023 | 3.880 | 3.930 | 3.820 | 3.830 | 2,890,102 | -0.05(-1.29%) |
Feb 28, 2023 | 3.880 | 3.920 | 3.840 | 3.880 | 3,809,431 | +0.00(+0.00%) |
Feb 27, 2023 | 3.850 | 3.930 | 3.830 | 3.880 | 5,057,124 | +0.08(+2.11%) |
Feb 24, 2023 | 3.800 | 3.810 | 3.740 | 3.800 | 3,683,308 | -0.06(-1.55%) |
Feb 23, 2023 | 3.910 | 3.950 | 3.800 | 3.860 | 4,332,972 | -0.01(-0.26%) |
Feb 22, 2023 | 3.930 | 3.970 | 3.850 | 3.870 | 5,762,303 | -0.03(-0.77%) |
Feb 21, 2023 | 4.080 | 4.110 | 3.890 | 3.900 | 5,587,450 | -0.25(-6.02%) |
Feb 17, 2023 | 4.230 | 4.250 | 4.100 | 4.150 | 4,577,377 | -0.11(-2.58%) |
Feb 16, 2023 | 4.300 | 4.350 | 4.210 | 4.260 | 4,388,887 | -0.11(-2.52%) |
Feb 15, 2023 | 4.170 | 4.370 | 4.170 | 4.370 | 4,955,435 | +0.13(+3.07%) |
Feb 14, 2023 | 4.200 | 4.270 | 4.110 | 4.240 | 3,863,810 | +0.06(+1.44%) |
Feb 13, 2023 | 4.140 | 4.210 | 4.115 | 4.180 | 3,556,279 | +0.07(+1.70%) |
Feb 10, 2023 | 4.200 | 4.220 | 4.050 | 4.110 | 5,506,927 | -0.11(-2.61%) |
Feb 09, 2023 | 4.440 | 4.485 | 4.220 | 4.220 | 5,584,446 | -0.15(-3.43%) |
Feb 08, 2023 | 4.410 | 4.490 | 4.355 | 4.370 | 5,840,977 | -0.07(-1.58%) |
Feb 07, 2023 | 4.420 | 4.460 | 4.310 | 4.440 | 6,773,667 | +0.03(+0.68%) |
Feb 06, 2023 | 4.400 | 4.530 | 4.360 | 4.410 | 9,423,138 | -0.05(-1.12%) |
Feb 03, 2023 | 4.440 | 4.610 | 4.410 | 4.460 | 8,336,342 | -0.12(-2.62%) |
Feb 02, 2023 | 4.650 | 4.780 | 4.535 | 4.580 | 10,282,181 | +0.09(+2.00%) |