Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.080 | 3.159 | 3.080 | 3.090 | 199,023 | +0.00(+0.00%) |
Apr 27, 2023 | 3.110 | 3.130 | 3.070 | 3.090 | 314,172 | +0.00(+0.00%) |
Apr 26, 2023 | 3.150 | 3.200 | 3.070 | 3.090 | 372,433 | -0.07(-2.22%) |
Apr 25, 2023 | 3.320 | 3.345 | 3.135 | 3.160 | 379,064 | -0.21(-6.23%) |
Apr 24, 2023 | 3.290 | 3.390 | 3.245 | 3.370 | 495,757 | +0.10(+3.06%) |
Apr 21, 2023 | 3.340 | 3.350 | 3.240 | 3.270 | 441,524 | -0.06(-1.80%) |
Apr 20, 2023 | 3.390 | 3.468 | 3.310 | 3.330 | 354,744 | -0.06(-1.77%) |
Apr 19, 2023 | 3.390 | 3.460 | 3.335 | 3.390 | 561,077 | +0.00(+0.00%) |
Apr 18, 2023 | 3.370 | 3.440 | 3.350 | 3.390 | 228,752 | +0.00(+0.00%) |
Apr 17, 2023 | 3.300 | 3.410 | 3.290 | 3.390 | 291,900 | +0.09(+2.73%) |
Apr 14, 2023 | 3.340 | 3.395 | 3.285 | 3.300 | 156,194 | -0.06(-1.79%) |
Apr 13, 2023 | 3.330 | 3.400 | 3.290 | 3.360 | 232,983 | +0.01(+0.30%) |
Apr 12, 2023 | 3.580 | 3.580 | 3.320 | 3.350 | 450,607 | -0.17(-4.83%) |
Apr 11, 2023 | 3.360 | 3.565 | 3.360 | 3.520 | 340,784 | +0.20(+6.02%) |
Apr 10, 2023 | 3.150 | 3.333 | 3.150 | 3.320 | 249,123 | +0.14(+4.40%) |
Apr 06, 2023 | 3.160 | 3.310 | 3.110 | 3.180 | 562,054 | -0.01(-0.31%) |
Apr 05, 2023 | 3.300 | 3.300 | 3.110 | 3.190 | 524,163 | -0.13(-3.92%) |
Apr 04, 2023 | 3.450 | 3.460 | 3.280 | 3.320 | 581,162 | -0.12(-3.49%) |
Apr 03, 2023 | 3.420 | 3.470 | 3.360 | 3.440 | 291,302 | +0.01(+0.29%) |
Mar 31, 2023 | 3.320 | 3.440 | 3.310 | 3.430 | 324,333 | +0.14(+4.26%) |
Mar 30, 2023 | 3.350 | 3.380 | 3.260 | 3.290 | 324,327 | +0.00(+0.00%) |
Mar 29, 2023 | 3.310 | 3.310 | 3.200 | 3.290 | 516,622 | +0.04(+1.23%) |
Mar 28, 2023 | 3.290 | 3.365 | 3.200 | 3.250 | 458,401 | -0.06(-1.81%) |
Mar 27, 2023 | 3.390 | 3.390 | 3.230 | 3.310 | 372,939 | -0.03(-0.90%) |
Mar 24, 2023 | 3.300 | 3.350 | 3.230 | 3.340 | 214,562 | -0.01(-0.30%) |
Mar 23, 2023 | 3.430 | 3.461 | 3.300 | 3.350 | 185,263 | -0.03(-0.89%) |
Mar 22, 2023 | 3.490 | 3.525 | 3.380 | 3.380 | 298,525 | -0.10(-2.87%) |
Mar 21, 2023 | 3.550 | 3.650 | 3.445 | 3.480 | 220,891 | +0.02(+0.58%) |
Mar 20, 2023 | 3.340 | 3.475 | 3.300 | 3.460 | 366,295 | +0.14(+4.22%) |
Mar 17, 2023 | 3.460 | 3.515 | 3.310 | 3.320 | 1,139,114 | -0.18(-5.14%) |
Mar 16, 2023 | 3.510 | 3.565 | 3.415 | 3.500 | 266,151 | -0.09(-2.51%) |
Mar 15, 2023 | 3.430 | 3.610 | 3.370 | 3.590 | 442,067 | +0.03(+0.84%) |
Mar 14, 2023 | 3.920 | 3.940 | 3.490 | 3.560 | 574,903 | -0.20(-5.32%) |
Mar 13, 2023 | 3.820 | 3.915 | 3.730 | 3.760 | 524,854 | -0.17(-4.33%) |
Mar 10, 2023 | 4.000 | 4.030 | 3.830 | 3.930 | 583,566 | -0.09(-2.24%) |
Mar 09, 2023 | 4.240 | 4.250 | 4.000 | 4.020 | 368,716 | -0.21(-4.96%) |
Mar 08, 2023 | 4.140 | 4.260 | 4.100 | 4.230 | 340,957 | +0.08(+1.93%) |
Mar 07, 2023 | 4.200 | 4.240 | 4.130 | 4.150 | 169,523 | -0.06(-1.43%) |
Mar 06, 2023 | 4.490 | 4.490 | 4.180 | 4.210 | 460,943 | -0.27(-6.03%) |
Mar 03, 2023 | 4.480 | 4.540 | 4.420 | 4.480 | 166,559 | +0.03(+0.67%) |
Mar 02, 2023 | 4.390 | 4.530 | 4.330 | 4.450 | 305,374 | +0.02(+0.45%) |
Mar 01, 2023 | 4.340 | 4.505 | 4.300 | 4.430 | 300,508 | +0.08(+1.84%) |
Feb 28, 2023 | 4.330 | 4.480 | 4.320 | 4.350 | 993,035 | -0.01(-0.23%) |
Feb 27, 2023 | 4.380 | 4.380 | 4.300 | 4.360 | 228,964 | +0.03(+0.69%) |
Feb 24, 2023 | 4.340 | 4.400 | 4.310 | 4.330 | 196,394 | -0.14(-3.13%) |
Feb 23, 2023 | 4.470 | 4.534 | 4.380 | 4.470 | 249,207 | +0.04(+0.90%) |
Feb 22, 2023 | 4.370 | 4.480 | 4.370 | 4.430 | 209,774 | +0.05(+1.14%) |
Feb 21, 2023 | 4.890 | 4.915 | 4.370 | 4.380 | 455,917 | -0.58(-11.69%) |
Feb 17, 2023 | 4.950 | 5.000 | 4.820 | 4.960 | 320,199 | +0.05(+1.02%) |
Feb 16, 2023 | 4.770 | 4.990 | 4.730 | 4.910 | 375,468 | +0.05(+1.03%) |
Feb 15, 2023 | 4.650 | 4.900 | 4.610 | 4.860 | 406,284 | +0.12(+2.53%) |
Feb 14, 2023 | 4.430 | 4.760 | 4.310 | 4.740 | 619,544 | +0.29(+6.52%) |
Feb 13, 2023 | 4.270 | 4.450 | 4.160 | 4.450 | 519,771 | +0.21(+4.95%) |
Feb 10, 2023 | 4.160 | 4.310 | 4.150 | 4.240 | 356,676 | +0.02(+0.47%) |
Feb 09, 2023 | 4.640 | 4.640 | 4.190 | 4.220 | 585,679 | -0.38(-8.26%) |
Feb 08, 2023 | 5.040 | 5.180 | 4.535 | 4.600 | 611,095 | -0.70(-13.21%) |
Feb 07, 2023 | 5.420 | 5.430 | 5.110 | 5.300 | 775,324 | -0.11(-2.03%) |
Feb 06, 2023 | 5.700 | 5.800 | 5.390 | 5.410 | 491,263 | -0.27(-4.75%) |
Feb 03, 2023 | 5.680 | 5.730 | 5.620 | 5.680 | 244,801 | -0.02(-0.35%) |
Feb 02, 2023 | 5.570 | 5.780 | 5.490 | 5.700 | 242,712 | +0.21(+3.83%) |