Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.840 | 3.840 | 3.567 | 3.708 | 54,909 | -0.15(-3.81%) |
Apr 27, 2023 | 3.977 | 3.977 | 3.855 | 3.855 | 7,104 | -0.13(-3.25%) |
Apr 26, 2023 | 4.104 | 4.114 | 3.985 | 3.985 | 20,210 | -0.13(-3.15%) |
Apr 25, 2023 | 4.094 | 4.134 | 4.094 | 4.114 | 1,989 | +0.02(+0.49%) |
Apr 24, 2023 | 4.094 | 4.174 | 3.997 | 4.094 | 11,984 | +0.00(+0.12%) |
Apr 21, 2023 | 4.224 | 4.234 | 4.028 | 4.089 | 21,874 | -0.23(-5.41%) |
Apr 20, 2023 | 4.314 | 4.363 | 4.267 | 4.324 | 7,104 | -0.03(-0.69%) |
Apr 19, 2023 | 4.304 | 4.403 | 4.304 | 4.353 | 3,090 | +0.03(+0.69%) |
Apr 18, 2023 | 4.383 | 4.383 | 4.324 | 4.324 | 5,242 | -0.02(-0.57%) |
Apr 17, 2023 | 4.383 | 4.508 | 4.348 | 4.348 | 30,122 | -0.02(-0.45%) |
Apr 14, 2023 | 4.383 | 4.403 | 4.264 | 4.368 | 15,463 | +0.05(+1.26%) |
Apr 13, 2023 | 4.324 | 4.387 | 4.284 | 4.314 | 15,374 | -0.01(-0.23%) |
Apr 12, 2023 | 4.353 | 4.353 | 4.264 | 4.324 | 8,615 | -0.03(-0.69%) |
Apr 11, 2023 | 4.343 | 4.433 | 4.343 | 4.353 | 8,385 | +0.10(+2.46%) |
Apr 10, 2023 | 4.064 | 4.249 | 3.907 | 4.249 | 17,131 | +0.23(+5.83%) |
Apr 06, 2023 | 3.935 | 4.015 | 3.875 | 4.015 | 14,560 | +0.14(+3.60%) |
Apr 05, 2023 | 3.865 | 3.875 | 3.731 | 3.875 | 4,760 | +0.00(+0.00%) |
Apr 04, 2023 | 3.945 | 3.945 | 3.855 | 3.875 | 4,429 | -0.07(-1.77%) |
Apr 03, 2023 | 3.955 | 3.959 | 3.945 | 3.945 | 8,423 | +0.00(+0.00%) |
Mar 31, 2023 | 3.915 | 3.955 | 3.825 | 3.945 | 16,336 | -0.01(-0.25%) |
Mar 30, 2023 | 3.965 | 3.965 | 3.885 | 3.955 | 4,463 | +0.01(+0.25%) |
Mar 29, 2023 | 3.975 | 3.985 | 3.935 | 3.945 | 7,345 | +0.03(+0.76%) |
Mar 28, 2023 | 3.925 | 3.985 | 3.823 | 3.915 | 19,124 | +0.07(+1.81%) |
Mar 27, 2023 | 3.646 | 3.875 | 3.646 | 3.845 | 28,803 | +0.20(+5.46%) |
Mar 24, 2023 | 3.835 | 3.835 | 3.606 | 3.646 | 10,161 | -0.19(-4.94%) |
Mar 23, 2023 | 3.846 | 3.890 | 3.835 | 3.835 | 15,174 | +0.00(+0.00%) |
Mar 22, 2023 | 3.845 | 3.925 | 3.835 | 3.835 | 12,048 | -0.03(-0.77%) |
Mar 21, 2023 | 3.904 | 3.905 | 3.835 | 3.865 | 3,738 | +0.02(+0.52%) |
Mar 20, 2023 | 3.865 | 3.930 | 3.845 | 3.845 | 3,859 | -0.06(-1.53%) |
Mar 17, 2023 | 4.094 | 4.094 | 3.875 | 3.905 | 10,958 | -0.17(-4.16%) |
Mar 16, 2023 | 4.050 | 4.074 | 4.050 | 4.074 | 1,392 | +0.03(+0.74%) |
Mar 15, 2023 | 3.995 | 4.114 | 3.995 | 4.045 | 15,691 | +0.04(+1.00%) |
Mar 14, 2023 | 4.144 | 4.154 | 4.005 | 4.005 | 21,063 | -0.14(-3.37%) |
Mar 13, 2023 | 4.094 | 4.154 | 4.044 | 4.144 | 35,810 | +0.04(+0.97%) |
Mar 10, 2023 | 4.294 | 4.294 | 4.094 | 4.104 | 11,438 | -0.23(-5.29%) |
Mar 09, 2023 | 4.333 | 4.403 | 4.297 | 4.333 | 10,214 | -0.05(-1.14%) |
Mar 08, 2023 | 4.333 | 4.454 | 4.333 | 4.383 | 4,614 | -0.01(-0.23%) |
Mar 07, 2023 | 4.503 | 4.523 | 4.373 | 4.393 | 5,456 | -0.14(-3.08%) |
Mar 06, 2023 | 4.592 | 4.632 | 4.433 | 4.533 | 17,311 | -0.06(-1.30%) |
Mar 03, 2023 | 4.528 | 4.592 | 4.528 | 4.592 | 7,481 | +0.03(+0.76%) |
Mar 02, 2023 | 4.612 | 4.612 | 4.503 | 4.558 | 1,857 | +0.02(+0.55%) |
Mar 01, 2023 | 4.473 | 4.682 | 4.294 | 4.533 | 19,946 | +0.03(+0.66%) |
Feb 28, 2023 | 4.642 | 4.772 | 4.503 | 4.503 | 26,347 | -0.11(-2.38%) |
Feb 27, 2023 | 4.363 | 4.612 | 4.363 | 4.612 | 17,013 | +0.17(+3.81%) |
Feb 24, 2023 | 4.239 | 4.453 | 4.217 | 4.443 | 9,059 | -0.04(-0.89%) |
Feb 23, 2023 | 4.343 | 4.523 | 4.324 | 4.483 | 30,595 | +0.11(+2.51%) |
Feb 22, 2023 | 4.752 | 4.752 | 4.343 | 4.373 | 34,305 | -0.36(-7.58%) |
Feb 21, 2023 | 4.772 | 4.772 | 4.732 | 4.732 | 9,250 | -0.03(-0.63%) |
Feb 17, 2023 | 4.672 | 4.762 | 4.672 | 4.762 | 6,724 | +0.02(+0.42%) |
Feb 16, 2023 | 4.742 | 4.752 | 4.702 | 4.742 | 6,616 | -0.01(-0.21%) |
Feb 15, 2023 | 4.682 | 4.752 | 4.649 | 4.752 | 16,371 | +0.07(+1.49%) |
Feb 14, 2023 | 4.615 | 4.712 | 4.615 | 4.682 | 2,583 | +0.00(+0.00%) |
Feb 13, 2023 | 4.752 | 4.772 | 4.682 | 4.682 | 16,363 | -0.13(-2.69%) |
Feb 10, 2023 | 4.722 | 4.832 | 4.632 | 4.812 | 23,707 | +0.09(+1.90%) |
Feb 09, 2023 | 4.832 | 4.842 | 4.688 | 4.722 | 9,273 | -0.12(-2.47%) |
Feb 08, 2023 | 4.851 | 4.891 | 4.834 | 4.842 | 18,428 | -0.04(-0.81%) |
Feb 07, 2023 | 4.861 | 4.881 | 4.822 | 4.881 | 26,150 | +0.08(+1.66%) |
Feb 06, 2023 | 4.782 | 4.861 | 4.724 | 4.802 | 39,733 | +0.02(+0.42%) |
Feb 03, 2023 | 4.861 | 4.871 | 4.782 | 4.782 | 16,801 | -0.10(-2.04%) |
Feb 02, 2023 | 4.822 | 4.900 | 4.785 | 4.881 | 19,027 | +0.03(+0.62%) |