Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.150 | 3.250 | 3.000 | 3.000 | 16,617 | -0.30(-9.09%) |
Apr 27, 2023 | 3.300 | 3.400 | 3.151 | 3.300 | 19,580 | -0.09(-2.63%) |
Apr 26, 2023 | 3.550 | 3.550 | 3.335 | 3.389 | 9,555 | -0.16(-4.54%) |
Apr 25, 2023 | 3.500 | 3.550 | 3.404 | 3.550 | 15,753 | -0.04(-0.99%) |
Apr 24, 2023 | 3.500 | 3.650 | 3.500 | 3.586 | 7,878 | -0.01(-0.42%) |
Apr 21, 2023 | 3.700 | 3.700 | 3.510 | 3.600 | 5,346 | -0.05(-1.38%) |
Apr 20, 2023 | 3.700 | 3.700 | 3.600 | 3.651 | 4,731 | -0.05(-1.32%) |
Apr 19, 2023 | 3.552 | 3.800 | 3.425 | 3.700 | 39,130 | +0.04(+1.04%) |
Apr 18, 2023 | 3.675 | 3.865 | 3.501 | 3.662 | 18,363 | -0.10(-2.65%) |
Apr 17, 2023 | 3.732 | 3.875 | 3.705 | 3.761 | 8,597 | -0.07(-1.84%) |
Apr 14, 2023 | 3.900 | 3.901 | 3.705 | 3.832 | 20,692 | -0.12(-2.99%) |
Apr 13, 2023 | 4.000 | 4.000 | 3.763 | 3.950 | 10,205 | +0.07(+1.80%) |
Apr 12, 2023 | 4.150 | 4.166 | 3.701 | 3.880 | 20,811 | -0.22(-5.37%) |
Apr 11, 2023 | 3.833 | 4.100 | 3.833 | 4.100 | 19,122 | +0.12(+3.14%) |
Apr 10, 2023 | 3.950 | 4.000 | 3.805 | 3.975 | 10,718 | -0.02(-0.62%) |
Apr 06, 2023 | 3.950 | 4.180 | 3.950 | 4.000 | 10,102 | +0.00(+0.00%) |
Apr 05, 2023 | 4.050 | 4.150 | 3.895 | 4.000 | 5,474 | -0.02(-0.61%) |
Apr 04, 2023 | 3.850 | 4.189 | 3.850 | 4.024 | 7,398 | +0.07(+1.89%) |
Apr 03, 2023 | 4.125 | 4.200 | 3.850 | 3.950 | 29,541 | -0.45(-10.23%) |
Mar 31, 2023 | 4.310 | 4.500 | 4.167 | 4.400 | 19,770 | +0.15(+3.53%) |
Mar 30, 2023 | 4.218 | 4.300 | 4.020 | 4.250 | 10,385 | +0.16(+3.79%) |
Mar 29, 2023 | 4.200 | 4.243 | 4.080 | 4.095 | 12,864 | -0.00(-0.12%) |
Mar 28, 2023 | 4.200 | 4.349 | 4.000 | 4.100 | 14,898 | -0.25(-5.75%) |
Mar 27, 2023 | 4.200 | 4.450 | 4.150 | 4.350 | 9,206 | +0.10(+2.35%) |
Mar 24, 2023 | 4.042 | 4.349 | 4.042 | 4.250 | 13,146 | +0.13(+3.27%) |
Mar 23, 2023 | 4.550 | 4.550 | 4.050 | 4.115 | 31,846 | -0.37(-8.26%) |
Mar 22, 2023 | 4.400 | 4.900 | 4.283 | 4.486 | 91,147 | +0.21(+5.00%) |
Mar 21, 2023 | 4.099 | 4.335 | 3.950 | 4.272 | 21,226 | +0.17(+4.22%) |
Mar 20, 2023 | 4.250 | 4.250 | 3.950 | 4.099 | 6,708 | +0.09(+2.16%) |
Mar 17, 2023 | 4.245 | 4.245 | 4.013 | 4.013 | 23,717 | -0.21(-5.00%) |
Mar 16, 2023 | 4.074 | 4.224 | 3.901 | 4.224 | 9,309 | +0.14(+3.36%) |
Mar 15, 2023 | 4.100 | 4.240 | 3.850 | 4.087 | 14,034 | -0.03(-0.69%) |
Mar 14, 2023 | 4.000 | 4.250 | 3.974 | 4.115 | 17,120 | +0.16(+4.05%) |
Mar 13, 2023 | 4.350 | 4.350 | 3.808 | 3.955 | 50,325 | -0.29(-6.94%) |
Mar 10, 2023 | 4.600 | 4.600 | 4.250 | 4.250 | 19,927 | -0.29(-6.34%) |
Mar 09, 2023 | 4.450 | 4.537 | 4.250 | 4.537 | 20,973 | +0.19(+4.26%) |
Mar 08, 2023 | 4.500 | 4.600 | 4.201 | 4.352 | 39,975 | +0.15(+3.62%) |
Mar 07, 2023 | 4.551 | 4.600 | 4.150 | 4.200 | 51,163 | -0.35(-7.70%) |
Mar 06, 2023 | 5.100 | 5.150 | 4.500 | 4.551 | 109,071 | -0.50(-9.89%) |
Mar 03, 2023 | 4.850 | 5.100 | 4.850 | 5.050 | 24,872 | +0.11(+2.23%) |
Mar 02, 2023 | 4.900 | 5.000 | 4.750 | 4.940 | 19,391 | +0.04(+0.80%) |
Mar 01, 2023 | 5.150 | 5.400 | 4.901 | 4.901 | 31,829 | -0.25(-4.83%) |
Feb 28, 2023 | 5.200 | 5.400 | 5.100 | 5.150 | 28,803 | -0.15(-2.83%) |
Feb 27, 2023 | 5.050 | 5.300 | 5.008 | 5.300 | 14,465 | +0.20(+3.92%) |
Feb 24, 2023 | 5.050 | 5.300 | 5.000 | 5.100 | 34,843 | +0.05(+0.99%) |
Feb 23, 2023 | 5.200 | 5.401 | 5.050 | 5.050 | 41,103 | -0.25(-4.72%) |
Feb 22, 2023 | 5.300 | 5.495 | 5.150 | 5.300 | 33,788 | +0.15(+2.91%) |
Feb 21, 2023 | 5.750 | 5.750 | 5.150 | 5.150 | 56,594 | -0.60(-10.43%) |
Feb 17, 2023 | 5.900 | 5.900 | 5.550 | 5.750 | 33,122 | +0.10(+1.77%) |
Feb 16, 2023 | 5.900 | 5.900 | 5.400 | 5.650 | 70,299 | -0.30(-5.04%) |
Feb 15, 2023 | 6.000 | 6.050 | 5.601 | 5.950 | 61,125 | -0.05(-0.83%) |
Feb 14, 2023 | 6.200 | 6.200 | 5.700 | 6.000 | 38,496 | +0.00(+0.00%) |
Feb 13, 2023 | 5.600 | 6.245 | 5.450 | 6.000 | 76,491 | +0.45(+8.11%) |
Feb 10, 2023 | 5.550 | 5.750 | 5.400 | 5.550 | 54,153 | -0.05(-0.89%) |
Feb 09, 2023 | 6.200 | 6.200 | 5.450 | 5.600 | 119,142 | -0.55(-8.94%) |
Feb 08, 2023 | 6.500 | 6.535 | 6.000 | 6.150 | 103,225 | -0.50(-7.52%) |
Feb 07, 2023 | 6.600 | 6.800 | 6.450 | 6.650 | 76,204 | -0.10(-1.48%) |
Feb 06, 2023 | 7.000 | 7.040 | 6.600 | 6.750 | 73,114 | -0.05(-0.74%) |
Feb 03, 2023 | 6.750 | 6.950 | 6.500 | 6.800 | 105,864 | +0.10(+1.49%) |
Feb 02, 2023 | 6.600 | 7.025 | 6.500 | 6.700 | 326,615 | +0.05(+0.75%) |