Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.800 | 2.800 | 2.600 | 2.700 | 7,456 | +0.06(+2.27%) |
Apr 27, 2023 | 2.622 | 2.720 | 2.564 | 2.640 | 13,682 | +0.06(+2.33%) |
Apr 26, 2023 | 2.600 | 2.786 | 2.540 | 2.580 | 22,865 | -0.05(-1.75%) |
Apr 25, 2023 | 2.746 | 2.826 | 2.412 | 2.626 | 14,015 | -0.20(-7.21%) |
Apr 24, 2023 | 2.960 | 3.030 | 2.718 | 2.830 | 20,941 | -0.22(-7.33%) |
Apr 21, 2023 | 3.200 | 3.242 | 2.960 | 3.054 | 27,826 | -0.15(-4.62%) |
Apr 20, 2023 | 3.240 | 3.500 | 3.202 | 3.202 | 20,279 | -0.40(-11.06%) |
Apr 19, 2023 | 3.380 | 5.400 | 3.032 | 3.600 | 502,980 | +0.31(+9.56%) |
Apr 18, 2023 | 3.420 | 3.540 | 3.180 | 3.286 | 29,090 | -0.01(-0.36%) |
Apr 17, 2023 | 3.200 | 3.598 | 3.168 | 3.298 | 7,128 | -0.06(-1.85%) |
Apr 14, 2023 | 3.400 | 3.426 | 3.300 | 3.360 | 7,208 | -0.03(-0.77%) |
Apr 13, 2023 | 3.488 | 3.500 | 3.246 | 3.386 | 12,272 | -0.11(-3.26%) |
Apr 12, 2023 | 3.200 | 3.596 | 3.200 | 3.500 | 9,545 | +0.06(+1.63%) |
Apr 11, 2023 | 3.400 | 3.700 | 3.300 | 3.444 | 15,067 | +0.14(+4.36%) |
Apr 10, 2023 | 3.400 | 3.410 | 3.214 | 3.300 | 14,045 | -0.09(-2.54%) |
Apr 06, 2023 | 3.400 | 3.434 | 3.366 | 3.386 | 8,021 | +0.05(+1.38%) |
Apr 05, 2023 | 3.400 | 3.636 | 3.340 | 3.340 | 8,788 | -0.13(-3.75%) |
Apr 04, 2023 | 3.620 | 3.672 | 3.400 | 3.470 | 7,740 | -0.13(-3.66%) |
Apr 03, 2023 | 3.700 | 3.700 | 3.424 | 3.602 | 6,406 | -0.10(-2.65%) |
Mar 31, 2023 | 3.748 | 3.748 | 3.600 | 3.700 | 8,758 | +0.00(+0.00%) |
Mar 30, 2023 | 3.616 | 3.760 | 3.502 | 3.700 | 9,462 | +0.10(+2.89%) |
Mar 29, 2023 | 3.500 | 3.788 | 3.420 | 3.596 | 7,986 | +0.12(+3.33%) |
Mar 28, 2023 | 3.600 | 3.622 | 3.448 | 3.480 | 7,003 | -0.12(-3.33%) |
Mar 27, 2023 | 3.600 | 3.790 | 3.446 | 3.600 | 2,423 | +0.16(+4.65%) |
Mar 24, 2023 | 3.780 | 3.800 | 3.260 | 3.440 | 8,776 | -0.34(-8.99%) |
Mar 23, 2023 | 3.800 | 3.796 | 3.622 | 3.780 | 1,524 | +0.02(+0.43%) |
Mar 22, 2023 | 3.600 | 3.800 | 3.600 | 3.764 | 5,371 | +0.13(+3.52%) |
Mar 21, 2023 | 3.774 | 3.800 | 3.600 | 3.636 | 17,759 | -0.08(-2.26%) |
Mar 20, 2023 | 4.000 | 4.000 | 3.636 | 3.720 | 5,830 | -0.12(-3.12%) |
Mar 17, 2023 | 3.934 | 4.184 | 3.824 | 3.840 | 8,164 | -0.16(-3.90%) |
Mar 16, 2023 | 3.800 | 4.000 | 3.650 | 3.996 | 11,443 | +0.25(+6.67%) |
Mar 15, 2023 | 3.920 | 4.104 | 3.560 | 3.746 | 20,123 | -0.35(-8.63%) |
Mar 14, 2023 | 3.800 | 4.598 | 3.800 | 4.100 | 44,917 | +0.10(+2.60%) |
Mar 13, 2023 | 3.820 | 3.998 | 3.700 | 3.996 | 10,213 | -0.00(-0.10%) |
Mar 10, 2023 | 4.100 | 4.100 | 3.820 | 4.000 | 10,386 | -0.02(-0.50%) |
Mar 09, 2023 | 4.100 | 4.400 | 4.000 | 4.020 | 7,830 | -0.30(-6.90%) |
Mar 08, 2023 | 4.100 | 4.398 | 4.100 | 4.318 | 4,265 | +0.18(+4.25%) |
Mar 07, 2023 | 4.080 | 4.378 | 4.080 | 4.142 | 7,719 | -0.04(-0.91%) |
Mar 06, 2023 | 4.172 | 4.200 | 4.002 | 4.180 | 5,750 | +0.01(+0.19%) |
Mar 03, 2023 | 4.180 | 4.200 | 4.146 | 4.172 | 3,465 | +0.11(+2.61%) |
Mar 02, 2023 | 4.000 | 4.200 | 4.042 | 4.066 | 3,526 | +0.04(+0.94%) |
Mar 01, 2023 | 4.600 | 4.600 | 4.022 | 4.028 | 10,552 | -0.57(-12.43%) |
Feb 28, 2023 | 4.752 | 4.760 | 4.406 | 4.600 | 7,437 | +0.00(+0.00%) |
Feb 27, 2023 | 4.448 | 4.998 | 4.406 | 4.600 | 6,173 | +0.01(+0.31%) |
Feb 24, 2023 | 5.000 | 5.098 | 4.400 | 4.586 | 17,383 | -0.31(-6.41%) |
Feb 23, 2023 | 4.600 | 5.120 | 4.606 | 4.900 | 7,222 | +0.11(+2.21%) |
Feb 22, 2023 | 4.520 | 4.994 | 4.450 | 4.794 | 5,346 | +0.13(+2.88%) |
Feb 21, 2023 | 5.142 | 5.198 | 4.460 | 4.660 | 15,656 | -0.64(-12.08%) |
Feb 17, 2023 | 6.200 | 6.200 | 5.040 | 5.300 | 16,468 | -0.35(-6.26%) |
Feb 16, 2023 | 5.722 | 6.000 | 5.500 | 5.654 | 9,531 | -0.00(-0.04%) |
Feb 15, 2023 | 6.600 | 6.640 | 5.500 | 5.656 | 31,437 | -1.51(-21.12%) |
Feb 14, 2023 | 7.374 | 7.996 | 6.700 | 7.170 | 24,628 | -0.63(-8.08%) |
Feb 13, 2023 | 6.800 | 8.200 | 6.400 | 7.800 | 137,872 | +1.20(+18.18%) |
Feb 10, 2023 | 5.200 | 7.396 | 5.164 | 6.600 | 108,877 | +1.40(+26.92%) |
Feb 09, 2023 | 5.050 | 5.400 | 5.050 | 5.200 | 13,343 | +0.24(+4.84%) |
Feb 08, 2023 | 5.000 | 5.400 | 4.800 | 4.960 | 21,547 | -0.13(-2.63%) |
Feb 07, 2023 | 4.854 | 5.192 | 4.666 | 5.094 | 3,684 | +0.29(+6.13%) |
Feb 06, 2023 | 4.950 | 5.200 | 4.700 | 4.800 | 10,440 | -0.04(-0.83%) |
Feb 03, 2023 | 4.800 | 5.400 | 4.620 | 4.840 | 28,006 | +0.09(+1.81%) |
Feb 02, 2023 | 4.422 | 4.826 | 4.200 | 4.754 | 23,522 | +0.10(+2.24%) |