Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.189 | 4.189 | 3.902 | 3.965 | 7,965 | -0.01(-0.13%) |
Apr 27, 2023 | 4.077 | 4.084 | 3.800 | 3.970 | 3,252 | +0.15(+3.93%) |
Apr 26, 2023 | 3.780 | 3.928 | 3.780 | 3.820 | 14,189 | +0.04(+1.06%) |
Apr 25, 2023 | 3.880 | 4.050 | 3.780 | 3.780 | 21,783 | -0.13(-3.28%) |
Apr 24, 2023 | 3.849 | 4.000 | 3.760 | 3.908 | 21,435 | -0.01(-0.30%) |
Apr 21, 2023 | 3.930 | 3.930 | 3.790 | 3.920 | 4,773 | -0.01(-0.26%) |
Apr 20, 2023 | 4.380 | 4.380 | 3.780 | 3.930 | 4,938 | -0.13(-3.20%) |
Apr 19, 2023 | 4.130 | 4.130 | 4.060 | 4.060 | 4,908 | -0.20(-4.69%) |
Apr 18, 2023 | 4.050 | 4.260 | 4.030 | 4.260 | 2,011 | +0.21(+5.18%) |
Apr 17, 2023 | 4.100 | 4.100 | 4.040 | 4.050 | 5,745 | -0.05(-1.22%) |
Apr 14, 2023 | 4.120 | 4.300 | 4.058 | 4.100 | 30,884 | -0.10(-2.38%) |
Apr 13, 2023 | 4.060 | 4.470 | 4.050 | 4.200 | 10,177 | +0.15(+3.70%) |
Apr 12, 2023 | 4.430 | 4.430 | 4.040 | 4.050 | 20,651 | -0.13(-3.11%) |
Apr 11, 2023 | 4.150 | 4.364 | 4.100 | 4.180 | 25,538 | -0.03(-0.71%) |
Apr 10, 2023 | 4.510 | 4.530 | 4.130 | 4.210 | 7,930 | -0.21(-4.75%) |
Apr 06, 2023 | 4.690 | 4.690 | 4.088 | 4.420 | 62,409 | +0.58(+15.10%) |
Apr 05, 2023 | 3.860 | 3.999 | 3.800 | 3.840 | 12,446 | -0.14(-3.52%) |
Apr 04, 2023 | 4.150 | 4.170 | 3.840 | 3.980 | 13,856 | -0.21(-5.01%) |
Apr 03, 2023 | 4.380 | 4.380 | 4.135 | 4.190 | 7,342 | -0.25(-5.63%) |
Mar 31, 2023 | 4.570 | 4.680 | 4.440 | 4.440 | 4,922 | -0.16(-3.50%) |
Mar 30, 2023 | 4.685 | 4.685 | 4.580 | 4.601 | 3,449 | +0.05(+1.12%) |
Mar 29, 2023 | 4.650 | 4.650 | 4.501 | 4.550 | 7,452 | -0.06(-1.30%) |
Mar 28, 2023 | 4.527 | 4.732 | 4.500 | 4.610 | 11,031 | -0.09(-1.91%) |
Mar 27, 2023 | 4.517 | 4.760 | 4.517 | 4.700 | 4,509 | +0.10(+2.17%) |
Mar 24, 2023 | 4.620 | 4.660 | 4.600 | 4.600 | 1,965 | -0.15(-3.16%) |
Mar 23, 2023 | 5.100 | 5.100 | 4.700 | 4.750 | 8,789 | -0.07(-1.45%) |
Mar 22, 2023 | 4.960 | 5.240 | 4.820 | 4.820 | 16,219 | -0.21(-4.17%) |
Mar 21, 2023 | 5.070 | 5.070 | 4.920 | 5.030 | 31,401 | -0.11(-2.13%) |
Mar 20, 2023 | 5.140 | 5.150 | 5.050 | 5.139 | 6,022 | -0.03(-0.59%) |
Mar 17, 2023 | 5.022 | 5.255 | 5.022 | 5.170 | 9,560 | +0.02(+0.39%) |
Mar 16, 2023 | 5.190 | 5.325 | 5.150 | 5.150 | 4,317 | -0.07(-1.34%) |
Mar 15, 2023 | 5.320 | 5.250 | 5.040 | 5.220 | 58,241 | +0.04(+0.77%) |
Mar 14, 2023 | 5.210 | 5.450 | 5.050 | 5.180 | 29,222 | +0.07(+1.47%) |
Mar 13, 2023 | 5.050 | 5.150 | 4.930 | 5.105 | 14,093 | +0.07(+1.29%) |
Mar 10, 2023 | 5.150 | 5.190 | 4.920 | 5.040 | 15,160 | -0.04(-0.79%) |
Mar 09, 2023 | 4.815 | 5.120 | 4.815 | 5.080 | 3,984 | +0.15(+3.12%) |
Mar 08, 2023 | 4.860 | 5.056 | 4.860 | 4.926 | 11,586 | +0.07(+1.36%) |
Mar 07, 2023 | 5.210 | 5.230 | 4.800 | 4.860 | 38,045 | -0.27(-5.26%) |
Mar 06, 2023 | 5.280 | 5.323 | 5.120 | 5.130 | 10,946 | -0.12(-2.29%) |
Mar 03, 2023 | 5.250 | 5.300 | 5.170 | 5.250 | 7,229 | +0.04(+0.77%) |
Mar 02, 2023 | 5.130 | 5.250 | 5.113 | 5.210 | 6,801 | +0.01(+0.19%) |
Mar 01, 2023 | 5.150 | 5.200 | 5.050 | 5.200 | 5,143 | +0.07(+1.36%) |
Feb 28, 2023 | 5.140 | 5.190 | 4.936 | 5.130 | 5,947 | +0.07(+1.38%) |
Feb 27, 2023 | 5.130 | 5.240 | 5.000 | 5.060 | 15,726 | -0.04(-0.78%) |
Feb 24, 2023 | 4.910 | 5.100 | 4.795 | 5.100 | 33,266 | +0.05(+0.99%) |
Feb 23, 2023 | 5.220 | 5.350 | 5.050 | 5.050 | 114,522 | -1.26(-19.97%) |
Feb 22, 2023 | 6.550 | 6.567 | 5.990 | 6.310 | 29,071 | +0.01(+0.16%) |
Feb 21, 2023 | 6.800 | 6.950 | 6.280 | 6.300 | 28,373 | -0.62(-8.96%) |
Feb 17, 2023 | 7.140 | 7.150 | 6.880 | 6.920 | 8,515 | -0.18(-2.54%) |
Feb 16, 2023 | 7.736 | 7.736 | 6.970 | 7.100 | 17,472 | -0.70(-8.97%) |
Feb 15, 2023 | 8.610 | 8.610 | 7.600 | 7.800 | 25,017 | -0.40(-4.88%) |
Feb 14, 2023 | 7.750 | 9.900 | 7.740 | 8.200 | 69,662 | -1.28(-13.50%) |
Feb 10, 2023 | 9.480 | 0 | -0.92(-8.81%) | |||
Feb 09, 2023 | 10.30 | 10.60 | 10.00 | 10.40 | 2,467 | -0.00(-0.02%) |
Feb 08, 2023 | 10.00 | 10.40 | 10.04 | 10.40 | 1,572 | +0.36(+3.57%) |
Feb 07, 2023 | 10.60 | 10.60 | 9.844 | 10.04 | 4,977 | -0.16(-1.57%) |
Feb 06, 2023 | 11.00 | 11.18 | 10.20 | 10.20 | 5,939 | -0.28(-2.67%) |
Feb 03, 2023 | 10.65 | 11.31 | 10.42 | 10.48 | 5,943 | +0.06(+0.56%) |
Feb 02, 2023 | 10.20 | 10.99 | 10.20 | 10.42 | 4,075 | +0.42(+4.20%) |