Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.200 | 4.240 | 4.200 | 4.200 | 9,037 | -0.01(-0.36%) |
Apr 27, 2023 | 4.250 | 4.250 | 4.172 | 4.215 | 21,596 | -0.02(-0.35%) |
Apr 26, 2023 | 4.270 | 4.285 | 4.230 | 4.230 | 5,311 | +0.08(+1.93%) |
Apr 25, 2023 | 4.210 | 4.210 | 4.150 | 4.150 | 7,879 | -0.04(-0.96%) |
Apr 24, 2023 | 4.205 | 4.225 | 4.185 | 4.190 | 2,723 | +0.02(+0.48%) |
Apr 21, 2023 | 4.100 | 4.190 | 4.100 | 4.170 | 8,712 | +0.02(+0.51%) |
Apr 20, 2023 | 4.150 | 4.160 | 4.130 | 4.149 | 15,068 | -0.05(-1.22%) |
Apr 19, 2023 | 4.230 | 4.260 | 4.195 | 4.200 | 8,290 | -0.09(-2.10%) |
Apr 18, 2023 | 4.320 | 4.330 | 4.290 | 4.290 | 6,482 | +0.02(+0.47%) |
Apr 17, 2023 | 4.265 | 4.280 | 4.250 | 4.270 | 14,964 | +0.00(+0.00%) |
Apr 14, 2023 | 4.300 | 4.300 | 4.220 | 4.270 | 5,280 | +0.01(+0.14%) |
Apr 13, 2023 | 4.253 | 4.290 | 4.230 | 4.264 | 9,732 | +0.05(+1.28%) |
Apr 12, 2023 | 4.230 | 4.255 | 4.200 | 4.210 | 6,984 | +0.00(+0.00%) |
Apr 11, 2023 | 4.220 | 4.240 | 4.200 | 4.210 | 11,217 | +0.13(+3.19%) |
Apr 10, 2023 | 3.930 | 4.320 | 3.930 | 4.080 | 15,762 | -0.06(-1.57%) |
Apr 06, 2023 | 4.120 | 4.190 | 4.110 | 4.145 | 13,285 | -0.04(-0.84%) |
Apr 05, 2023 | 4.140 | 4.180 | 4.110 | 4.180 | 42,078 | +0.00(+0.12%) |
Apr 04, 2023 | 4.190 | 4.215 | 4.150 | 4.175 | 22,614 | -0.04(-0.83%) |
Apr 03, 2023 | 4.210 | 4.230 | 4.190 | 4.210 | 8,965 | -0.01(-0.17%) |
Mar 31, 2023 | 4.230 | 4.260 | 4.180 | 4.217 | 15,545 | +0.03(+0.63%) |
Mar 30, 2023 | 4.160 | 4.220 | 4.160 | 4.191 | 16,950 | +0.18(+4.49%) |
Mar 29, 2023 | 3.990 | 4.030 | 3.990 | 4.011 | 6,288 | +0.02(+0.51%) |
Mar 28, 2023 | 3.995 | 4.000 | 3.970 | 3.990 | 12,300 | +0.08(+1.92%) |
Mar 27, 2023 | 3.920 | 3.930 | 3.900 | 3.915 | 13,833 | +0.06(+1.69%) |
Mar 24, 2023 | 3.840 | 3.850 | 3.812 | 3.850 | 57,900 | -0.05(-1.28%) |
Mar 23, 2023 | 3.990 | 3.990 | 3.880 | 3.900 | 10,187 | -0.01(-0.14%) |
Mar 22, 2023 | 3.850 | 3.905 | 3.840 | 3.905 | 13,401 | +0.19(+4.99%) |
Mar 21, 2023 | 3.710 | 3.730 | 3.700 | 3.720 | 12,518 | +0.10(+2.62%) |
Mar 20, 2023 | 3.620 | 3.650 | 3.580 | 3.625 | 29,498 | +0.10(+2.84%) |
Mar 17, 2023 | 3.510 | 3.550 | 3.500 | 3.525 | 28,717 | -0.14(-3.69%) |
Mar 16, 2023 | 3.600 | 3.680 | 3.600 | 3.660 | 43,923 | +0.02(+0.55%) |
Mar 15, 2023 | 3.660 | 3.660 | 3.570 | 3.640 | 54,091 | -0.23(-5.94%) |
Mar 14, 2023 | 3.870 | 3.890 | 3.850 | 3.870 | 44,008 | +0.08(+1.98%) |
Mar 13, 2023 | 3.790 | 3.830 | 3.780 | 3.795 | 36,287 | -0.06(-1.68%) |
Mar 10, 2023 | 3.905 | 3.905 | 3.849 | 3.860 | 12,784 | -0.01(-0.26%) |
Mar 09, 2023 | 3.890 | 3.930 | 3.870 | 3.870 | 10,155 | -0.02(-0.51%) |
Mar 08, 2023 | 3.850 | 3.910 | 3.850 | 3.890 | 6,771 | -0.01(-0.26%) |
Mar 07, 2023 | 3.960 | 3.980 | 3.850 | 3.900 | 17,221 | -0.07(-1.76%) |
Mar 06, 2023 | 3.980 | 3.990 | 3.950 | 3.970 | 16,356 | +0.03(+0.63%) |
Mar 03, 2023 | 3.950 | 3.960 | 3.925 | 3.945 | 7,915 | +0.05(+1.41%) |
Mar 02, 2023 | 3.865 | 3.890 | 3.865 | 3.890 | 4,567 | -0.00(-0.13%) |
Mar 01, 2023 | 3.895 | 3.900 | 3.881 | 3.895 | 13,826 | -0.08(-1.89%) |
Feb 28, 2023 | 3.960 | 4.000 | 3.950 | 3.970 | 12,517 | +0.09(+2.32%) |
Feb 27, 2023 | 3.890 | 3.920 | 3.873 | 3.880 | 8,675 | +0.12(+3.19%) |
Feb 24, 2023 | 3.740 | 3.760 | 3.720 | 3.760 | 11,550 | -0.03(-0.79%) |
Feb 23, 2023 | 3.800 | 3.800 | 3.732 | 3.790 | 15,633 | +0.09(+2.43%) |
Feb 22, 2023 | 3.730 | 3.755 | 3.700 | 3.700 | 60,493 | -0.07(-1.96%) |
Feb 21, 2023 | 3.743 | 3.790 | 3.740 | 3.774 | 14,457 | +0.03(+0.91%) |
Feb 17, 2023 | 3.725 | 3.740 | 3.692 | 3.740 | 16,792 | -0.03(-0.80%) |
Feb 16, 2023 | 3.730 | 3.810 | 3.730 | 3.770 | 39,763 | -0.00(-0.13%) |
Feb 15, 2023 | 3.770 | 3.800 | 3.740 | 3.775 | 123,285 | -0.05(-1.29%) |
Feb 14, 2023 | 3.780 | 3.850 | 3.770 | 3.825 | 25,049 | -0.01(-0.14%) |
Feb 13, 2023 | 3.790 | 3.830 | 3.790 | 3.830 | 7,764 | +0.02(+0.52%) |
Feb 10, 2023 | 3.830 | 3.830 | 3.770 | 3.810 | 10,021 | -0.11(-2.93%) |
Feb 09, 2023 | 4.010 | 4.010 | 3.913 | 3.925 | 15,474 | +0.02(+0.64%) |
Feb 08, 2023 | 3.922 | 3.972 | 3.900 | 3.900 | 17,230 | -0.01(-0.26%) |
Feb 07, 2023 | 3.850 | 3.950 | 3.850 | 3.910 | 22,683 | +0.02(+0.51%) |
Feb 06, 2023 | 3.925 | 3.940 | 3.890 | 3.890 | 7,406 | -0.19(-4.66%) |
Feb 03, 2023 | 4.040 | 4.080 | 4.005 | 4.080 | 16,140 | +0.08(+2.00%) |
Feb 02, 2023 | 3.990 | 4.060 | 3.980 | 4.000 | 57,494 | +0.19(+4.99%) |