Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.870 | 3.945 | 3.840 | 3.920 | 1,863,132 | +0.02(+0.51%) |
Apr 27, 2023 | 3.820 | 3.900 | 3.780 | 3.900 | 1,889,693 | +0.13(+3.45%) |
Apr 26, 2023 | 3.820 | 3.880 | 3.740 | 3.770 | 2,392,691 | -0.04(-1.05%) |
Apr 25, 2023 | 3.880 | 3.900 | 3.762 | 3.810 | 2,384,136 | -0.11(-2.81%) |
Apr 24, 2023 | 4.010 | 4.070 | 3.880 | 3.920 | 2,157,586 | -0.08(-2.00%) |
Apr 21, 2023 | 3.950 | 4.011 | 3.930 | 4.000 | 2,115,637 | +0.05(+1.27%) |
Apr 20, 2023 | 3.985 | 4.030 | 3.880 | 3.950 | 3,868,899 | -0.05(-1.25%) |
Apr 19, 2023 | 4.030 | 4.060 | 3.960 | 4.000 | 2,415,606 | -0.08(-1.96%) |
Apr 18, 2023 | 4.170 | 4.170 | 4.030 | 4.080 | 2,287,760 | -0.06(-1.45%) |
Apr 17, 2023 | 4.010 | 4.210 | 3.980 | 4.140 | 2,411,581 | +0.12(+2.99%) |
Apr 14, 2023 | 4.090 | 4.100 | 3.935 | 4.020 | 2,221,942 | -0.09(-2.19%) |
Apr 13, 2023 | 4.030 | 4.150 | 3.990 | 4.110 | 2,110,381 | +0.15(+3.79%) |
Apr 12, 2023 | 4.130 | 4.150 | 3.940 | 3.960 | 2,630,569 | -0.11(-2.70%) |
Apr 11, 2023 | 4.050 | 4.110 | 3.990 | 4.070 | 2,795,567 | +0.07(+1.62%) |
Apr 10, 2023 | 3.730 | 4.010 | 3.720 | 4.005 | 4,064,249 | +0.23(+6.23%) |
Apr 06, 2023 | 3.690 | 3.770 | 3.620 | 3.770 | 3,058,357 | +0.10(+2.72%) |
Apr 05, 2023 | 3.870 | 3.880 | 3.650 | 3.670 | 4,078,664 | -0.20(-5.17%) |
Apr 04, 2023 | 4.070 | 4.075 | 3.830 | 3.870 | 3,306,655 | -0.17(-4.21%) |
Apr 03, 2023 | 4.050 | 4.100 | 3.960 | 4.040 | 1,867,998 | +0.00(+0.00%) |
Mar 31, 2023 | 3.950 | 4.165 | 3.915 | 4.040 | 3,511,214 | +0.09(+2.28%) |
Mar 30, 2023 | 3.990 | 4.060 | 3.880 | 3.950 | 2,425,875 | -0.01(-0.25%) |
Mar 29, 2023 | 3.950 | 3.980 | 3.860 | 3.960 | 2,633,709 | +0.07(+1.80%) |
Mar 28, 2023 | 3.920 | 3.980 | 3.850 | 3.890 | 1,672,790 | -0.04(-1.02%) |
Mar 27, 2023 | 4.000 | 4.160 | 3.925 | 3.930 | 2,904,213 | +0.00(+0.00%) |
Mar 24, 2023 | 3.860 | 3.940 | 3.690 | 3.930 | 4,178,190 | +0.08(+2.08%) |
Mar 23, 2023 | 3.870 | 3.990 | 3.810 | 3.850 | 2,563,123 | +0.00(+0.00%) |
Mar 22, 2023 | 3.920 | 3.990 | 3.850 | 3.850 | 2,783,592 | -0.10(-2.53%) |
Mar 21, 2023 | 3.920 | 3.980 | 3.814 | 3.950 | 2,856,000 | +0.10(+2.60%) |
Mar 20, 2023 | 3.900 | 3.950 | 3.800 | 3.850 | 3,171,097 | -0.03(-0.77%) |
Mar 17, 2023 | 3.970 | 4.020 | 3.840 | 3.880 | 3,314,343 | -0.08(-2.02%) |
Mar 16, 2023 | 3.860 | 4.000 | 3.770 | 3.960 | 2,411,652 | +0.04(+1.02%) |
Mar 15, 2023 | 3.840 | 3.940 | 3.770 | 3.920 | 3,824,155 | +0.03(+0.77%) |
Mar 14, 2023 | 4.050 | 4.062 | 3.840 | 3.890 | 3,151,715 | -0.05(-1.27%) |
Mar 13, 2023 | 3.790 | 4.005 | 3.700 | 3.940 | 4,390,151 | +0.03(+0.77%) |
Mar 10, 2023 | 4.050 | 4.070 | 3.780 | 3.910 | 6,357,616 | -0.17(-4.17%) |
Mar 09, 2023 | 4.260 | 4.350 | 4.070 | 4.080 | 2,916,607 | -0.21(-4.90%) |
Mar 08, 2023 | 4.390 | 4.395 | 4.260 | 4.290 | 2,061,573 | -0.11(-2.50%) |
Mar 07, 2023 | 4.430 | 4.490 | 4.340 | 4.400 | 2,061,287 | -0.03(-0.68%) |
Mar 06, 2023 | 4.580 | 4.600 | 4.390 | 4.430 | 3,418,709 | -0.14(-3.06%) |
Mar 03, 2023 | 4.240 | 4.580 | 4.220 | 4.570 | 4,576,186 | +0.33(+7.78%) |
Mar 02, 2023 | 4.350 | 4.355 | 4.180 | 4.240 | 4,337,161 | -0.16(-3.64%) |
Mar 01, 2023 | 4.450 | 4.515 | 4.171 | 4.400 | 6,099,358 | -0.10(-2.22%) |
Feb 28, 2023 | 4.550 | 4.640 | 4.480 | 4.500 | 4,583,906 | -0.09(-1.96%) |
Feb 27, 2023 | 4.530 | 4.670 | 4.470 | 4.590 | 3,497,729 | +0.14(+3.15%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.380 | 4.450 | 2,598,483 | -0.10(-2.20%) |
Feb 23, 2023 | 4.690 | 4.770 | 4.520 | 4.550 | 3,008,125 | -0.07(-1.52%) |
Feb 22, 2023 | 4.600 | 4.730 | 4.540 | 4.620 | 4,198,228 | +0.04(+0.87%) |
Feb 21, 2023 | 4.820 | 4.890 | 4.532 | 4.580 | 3,107,475 | -0.33(-6.72%) |
Feb 17, 2023 | 4.940 | 4.950 | 4.740 | 4.910 | 3,420,355 | -0.06(-1.21%) |
Feb 16, 2023 | 5.020 | 5.160 | 4.960 | 4.970 | 2,733,027 | -0.19(-3.68%) |
Feb 15, 2023 | 4.920 | 5.230 | 4.900 | 5.160 | 4,612,880 | +0.20(+4.03%) |
Feb 14, 2023 | 4.700 | 4.990 | 4.600 | 4.960 | 3,517,804 | +0.25(+5.31%) |
Feb 13, 2023 | 4.840 | 4.840 | 4.635 | 4.710 | 2,032,337 | -0.06(-1.26%) |
Feb 10, 2023 | 4.530 | 4.790 | 4.485 | 4.770 | 4,209,163 | +0.22(+4.84%) |
Feb 09, 2023 | 4.850 | 4.980 | 4.530 | 4.550 | 3,477,475 | -0.24(-5.01%) |
Feb 08, 2023 | 4.850 | 4.920 | 4.750 | 4.790 | 2,122,482 | -0.11(-2.24%) |
Feb 07, 2023 | 4.920 | 4.950 | 4.703 | 4.900 | 4,683,901 | -0.02(-0.41%) |
Feb 06, 2023 | 5.220 | 5.280 | 4.900 | 4.920 | 4,651,877 | -0.39(-7.34%) |
Feb 03, 2023 | 5.120 | 5.470 | 5.060 | 5.310 | 6,147,347 | +0.07(+1.34%) |
Feb 02, 2023 | 5.080 | 5.295 | 5.010 | 5.240 | 7,133,040 | +0.26(+5.22%) |