Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.514 | 3.544 | 3.494 | 3.514 | 1,933,129 | -0.06(-1.66%) |
Apr 27, 2023 | 3.593 | 3.593 | 3.534 | 3.573 | 701,923 | -0.10(-2.69%) |
Apr 26, 2023 | 3.889 | 3.889 | 3.623 | 3.672 | 1,293,679 | -0.14(-3.63%) |
Apr 25, 2023 | 3.859 | 3.859 | 3.810 | 3.810 | 561,567 | +0.04(+1.05%) |
Apr 24, 2023 | 3.761 | 3.780 | 3.751 | 3.771 | 329,261 | -0.02(-0.52%) |
Apr 21, 2023 | 3.810 | 3.810 | 3.771 | 3.790 | 330,825 | -0.02(-0.52%) |
Apr 20, 2023 | 3.810 | 3.830 | 3.800 | 3.810 | 228,579 | +0.01(+0.26%) |
Apr 19, 2023 | 3.800 | 3.805 | 3.780 | 3.800 | 545,503 | +0.02(+0.52%) |
Apr 18, 2023 | 3.771 | 3.790 | 3.771 | 3.780 | 663,763 | +0.02(+0.53%) |
Apr 17, 2023 | 3.761 | 3.766 | 3.721 | 3.761 | 1,216,129 | +0.03(+0.79%) |
Apr 14, 2023 | 3.711 | 3.805 | 3.711 | 3.731 | 835,455 | +0.04(+1.07%) |
Apr 13, 2023 | 3.702 | 3.702 | 3.682 | 3.692 | 425,765 | -0.01(-0.27%) |
Apr 12, 2023 | 3.741 | 3.771 | 3.692 | 3.702 | 457,619 | -0.03(-0.79%) |
Apr 11, 2023 | 3.702 | 3.731 | 3.702 | 3.731 | 431,038 | +0.03(+0.80%) |
Apr 10, 2023 | 3.731 | 3.731 | 3.672 | 3.702 | 386,219 | -0.04(-1.06%) |
Apr 06, 2023 | 3.721 | 3.741 | 3.702 | 3.741 | 403,289 | +0.00(+0.00%) |
Apr 05, 2023 | 3.771 | 3.776 | 3.721 | 3.741 | 594,432 | -0.07(-1.81%) |
Apr 04, 2023 | 3.771 | 3.810 | 3.771 | 3.810 | 924,798 | +0.02(+0.52%) |
Apr 03, 2023 | 3.761 | 3.800 | 3.761 | 3.790 | 475,778 | +0.04(+1.05%) |
Mar 31, 2023 | 3.731 | 3.761 | 3.731 | 3.751 | 602,972 | +0.04(+1.06%) |
Mar 30, 2023 | 3.771 | 3.771 | 3.692 | 3.711 | 624,082 | +0.02(+0.43%) |
Mar 29, 2023 | 3.686 | 3.700 | 3.676 | 3.695 | 336,425 | +0.02(+0.53%) |
Mar 28, 2023 | 3.666 | 3.686 | 3.662 | 3.676 | 373,475 | +0.01(+0.26%) |
Mar 27, 2023 | 3.628 | 3.666 | 3.623 | 3.666 | 323,986 | +0.05(+1.33%) |
Mar 24, 2023 | 3.570 | 3.618 | 3.551 | 3.618 | 1,018,848 | +0.03(+0.81%) |
Mar 23, 2023 | 3.638 | 3.647 | 3.589 | 3.589 | 1,151,611 | +0.00(+0.00%) |
Mar 22, 2023 | 3.599 | 3.652 | 3.589 | 3.589 | 1,070,404 | +0.04(+1.09%) |
Mar 21, 2023 | 3.531 | 3.580 | 3.522 | 3.551 | 593,023 | +0.06(+1.66%) |
Mar 20, 2023 | 3.493 | 3.541 | 3.484 | 3.493 | 671,814 | +0.02(+0.56%) |
Mar 17, 2023 | 3.541 | 3.599 | 3.473 | 3.473 | 1,473,192 | -0.08(-2.17%) |
Mar 16, 2023 | 3.493 | 3.551 | 3.483 | 3.551 | 1,085,215 | +0.00(+0.00%) |
Mar 15, 2023 | 3.551 | 3.586 | 3.541 | 3.551 | 1,260,716 | -0.09(-2.39%) |
Mar 14, 2023 | 3.638 | 3.710 | 3.589 | 3.638 | 1,802,326 | -0.05(-1.31%) |
Mar 13, 2023 | 3.724 | 3.744 | 3.686 | 3.686 | 1,834,753 | -0.11(-2.80%) |
Mar 10, 2023 | 3.869 | 3.869 | 3.792 | 3.792 | 1,326,226 | -0.13(-3.20%) |
Mar 09, 2023 | 3.956 | 3.985 | 3.913 | 3.917 | 929,443 | -0.01(-0.25%) |
Mar 08, 2023 | 3.917 | 3.946 | 3.908 | 3.927 | 879,399 | +0.02(+0.49%) |
Mar 07, 2023 | 3.975 | 3.980 | 3.908 | 3.908 | 558,876 | -0.06(-1.46%) |
Mar 06, 2023 | 3.956 | 3.985 | 3.956 | 3.966 | 643,544 | +0.02(+0.49%) |
Mar 03, 2023 | 3.937 | 3.956 | 3.922 | 3.946 | 388,885 | +0.06(+1.49%) |
Mar 02, 2023 | 3.917 | 3.917 | 3.869 | 3.888 | 430,325 | -0.08(-1.95%) |
Mar 01, 2023 | 3.966 | 3.985 | 3.956 | 3.966 | 504,081 | -0.01(-0.24%) |
Feb 28, 2023 | 3.937 | 3.985 | 3.917 | 3.975 | 481,537 | -0.04(-0.96%) |
Feb 27, 2023 | 4.043 | 4.043 | 4.014 | 4.014 | 887,059 | +0.07(+1.71%) |
Feb 24, 2023 | 3.937 | 3.946 | 3.917 | 3.946 | 475,323 | -0.08(-1.92%) |
Feb 23, 2023 | 3.985 | 4.023 | 3.985 | 4.023 | 415,949 | +0.04(+0.97%) |
Feb 22, 2023 | 3.985 | 4.014 | 3.975 | 3.985 | 508,816 | -0.04(-0.96%) |
Feb 21, 2023 | 4.043 | 4.081 | 4.009 | 4.023 | 2,367,238 | +0.13(+3.22%) |
Feb 17, 2023 | 3.927 | 3.951 | 3.888 | 3.898 | 2,378,735 | -0.06(-1.46%) |
Feb 16, 2023 | 3.956 | 3.985 | 3.951 | 3.956 | 1,583,257 | +0.02(+0.49%) |
Feb 15, 2023 | 3.908 | 3.937 | 3.898 | 3.937 | 518,533 | +0.00(+0.00%) |
Feb 14, 2023 | 3.927 | 3.975 | 3.917 | 3.937 | 2,261,723 | +0.00(+0.00%) |
Feb 13, 2023 | 3.946 | 3.946 | 3.917 | 3.937 | 763,847 | -0.04(-0.97%) |
Feb 10, 2023 | 3.937 | 3.985 | 3.937 | 3.975 | 515,854 | +0.05(+1.23%) |
Feb 09, 2023 | 3.995 | 3.999 | 3.908 | 3.927 | 352,152 | -0.04(-0.97%) |
Feb 08, 2023 | 3.937 | 3.990 | 3.937 | 3.966 | 557,841 | +0.00(+0.00%) |
Feb 07, 2023 | 3.917 | 3.980 | 3.917 | 3.966 | 590,850 | +0.06(+1.48%) |
Feb 06, 2023 | 3.946 | 3.956 | 3.898 | 3.908 | 523,256 | -0.03(-0.74%) |
Feb 03, 2023 | 3.917 | 3.970 | 3.917 | 3.937 | 656,695 | +0.05(+1.24%) |
Feb 02, 2023 | 3.917 | 3.932 | 3.884 | 3.888 | 667,330 | -0.01(-0.25%) |