Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.149 | 4.186 | 4.140 | 4.168 | 607,738 | -0.02(-0.44%) |
Apr 27, 2023 | 4.131 | 4.186 | 4.126 | 4.186 | 805,560 | +0.08(+2.03%) |
Apr 26, 2023 | 4.084 | 4.121 | 4.084 | 4.103 | 1,222,866 | +0.13(+3.26%) |
Apr 25, 2023 | 3.992 | 3.992 | 3.960 | 3.973 | 822,903 | -0.09(-2.27%) |
Apr 24, 2023 | 4.066 | 4.066 | 4.043 | 4.066 | 1,445,410 | -0.02(-0.45%) |
Apr 21, 2023 | 4.084 | 4.084 | 4.047 | 4.084 | 4,960,095 | -0.01(-0.23%) |
Apr 20, 2023 | 4.140 | 4.144 | 4.075 | 4.094 | 4,403,966 | -0.06(-1.34%) |
Apr 19, 2023 | 4.149 | 4.168 | 4.144 | 4.149 | 623,066 | +0.00(+0.00%) |
Apr 18, 2023 | 4.149 | 4.154 | 4.131 | 4.149 | 319,803 | +0.02(+0.45%) |
Apr 17, 2023 | 4.140 | 4.140 | 4.084 | 4.131 | 743,133 | +0.02(+0.45%) |
Apr 14, 2023 | 4.131 | 4.131 | 4.085 | 4.112 | 582,173 | -0.05(-1.11%) |
Apr 13, 2023 | 4.112 | 4.158 | 4.103 | 4.158 | 659,961 | +0.04(+0.90%) |
Apr 12, 2023 | 4.103 | 4.131 | 4.103 | 4.121 | 665,241 | +0.04(+0.90%) |
Apr 11, 2023 | 4.094 | 4.103 | 4.084 | 4.084 | 908,456 | -0.01(-0.23%) |
Apr 10, 2023 | 4.066 | 4.094 | 4.057 | 4.094 | 711,260 | -0.01(-0.23%) |
Apr 06, 2023 | 4.066 | 4.103 | 4.066 | 4.103 | 783,503 | +0.04(+0.91%) |
Apr 05, 2023 | 4.047 | 4.066 | 4.029 | 4.066 | 902,001 | +0.08(+2.09%) |
Apr 04, 2023 | 3.964 | 3.983 | 3.955 | 3.983 | 1,800,734 | -0.02(-0.46%) |
Apr 03, 2023 | 3.973 | 4.001 | 3.964 | 4.001 | 490,779 | +0.05(+1.17%) |
Mar 31, 2023 | 3.973 | 3.983 | 3.955 | 3.955 | 599,523 | -0.01(-0.23%) |
Mar 30, 2023 | 3.964 | 3.973 | 3.946 | 3.964 | 907,437 | +0.08(+2.14%) |
Mar 29, 2023 | 3.863 | 3.900 | 3.844 | 3.881 | 1,201,833 | +0.10(+2.69%) |
Mar 28, 2023 | 3.789 | 3.798 | 3.770 | 3.779 | 684,202 | -0.01(-0.24%) |
Mar 27, 2023 | 3.789 | 3.807 | 3.761 | 3.789 | 491,817 | +0.05(+1.23%) |
Mar 24, 2023 | 3.706 | 3.742 | 3.696 | 3.742 | 1,037,971 | -0.04(-0.98%) |
Mar 23, 2023 | 3.798 | 3.826 | 3.742 | 3.779 | 669,559 | +0.00(+0.00%) |
Mar 22, 2023 | 3.798 | 3.826 | 3.770 | 3.779 | 818,590 | -0.01(-0.24%) |
Mar 21, 2023 | 3.798 | 3.807 | 3.779 | 3.789 | 708,997 | +0.10(+2.76%) |
Mar 20, 2023 | 3.632 | 3.702 | 3.632 | 3.687 | 775,646 | +0.06(+1.53%) |
Mar 17, 2023 | 3.604 | 3.632 | 3.581 | 3.632 | 2,021,658 | +0.00(+0.00%) |
Mar 16, 2023 | 3.613 | 3.641 | 3.608 | 3.632 | 938,953 | -0.02(-0.51%) |
Mar 15, 2023 | 3.622 | 3.669 | 3.613 | 3.650 | 966,952 | -0.11(-2.95%) |
Mar 14, 2023 | 3.761 | 3.761 | 3.733 | 3.761 | 925,772 | +0.02(+0.49%) |
Mar 13, 2023 | 3.742 | 3.779 | 3.733 | 3.742 | 1,197,261 | -0.06(-1.70%) |
Mar 10, 2023 | 3.816 | 3.844 | 3.789 | 3.807 | 1,170,717 | +0.00(+0.00%) |
Mar 09, 2023 | 3.807 | 3.835 | 3.798 | 3.807 | 1,036,911 | -0.01(-0.24%) |
Mar 08, 2023 | 3.798 | 3.831 | 3.793 | 3.816 | 665,609 | +0.02(+0.49%) |
Mar 07, 2023 | 3.881 | 3.881 | 3.789 | 3.798 | 754,158 | -0.08(-2.14%) |
Mar 06, 2023 | 3.872 | 3.900 | 3.863 | 3.881 | 737,946 | +0.04(+0.96%) |
Mar 03, 2023 | 3.807 | 3.844 | 3.789 | 3.844 | 619,357 | +0.05(+1.22%) |
Mar 02, 2023 | 3.826 | 3.835 | 3.779 | 3.798 | 1,341,898 | -0.03(-0.72%) |
Mar 01, 2023 | 3.853 | 3.872 | 3.816 | 3.826 | 758,287 | +0.05(+1.22%) |
Feb 28, 2023 | 3.789 | 3.803 | 3.756 | 3.779 | 1,106,665 | -0.06(-1.45%) |
Feb 27, 2023 | 3.807 | 3.835 | 3.793 | 3.835 | 680,251 | +0.03(+0.73%) |
Feb 24, 2023 | 3.789 | 3.807 | 3.770 | 3.807 | 650,373 | +0.04(+0.98%) |
Feb 23, 2023 | 3.798 | 3.803 | 3.738 | 3.770 | 1,142,453 | +0.05(+1.24%) |
Feb 22, 2023 | 3.742 | 3.752 | 3.706 | 3.724 | 1,332,496 | +0.04(+1.00%) |
Feb 21, 2023 | 3.706 | 3.733 | 3.687 | 3.687 | 823,675 | -0.09(-2.44%) |
Feb 17, 2023 | 3.733 | 3.779 | 3.733 | 3.779 | 1,043,040 | +0.06(+1.74%) |
Feb 16, 2023 | 3.724 | 3.738 | 3.710 | 3.715 | 1,046,307 | +0.04(+1.00%) |
Feb 15, 2023 | 3.632 | 3.678 | 3.622 | 3.678 | 874,130 | +0.03(+0.76%) |
Feb 14, 2023 | 3.632 | 3.669 | 3.622 | 3.650 | 1,313,593 | +0.12(+3.40%) |
Feb 13, 2023 | 3.493 | 3.535 | 3.485 | 3.530 | 1,010,123 | +0.01(+0.26%) |
Feb 10, 2023 | 3.502 | 3.521 | 3.484 | 3.521 | 865,317 | +0.06(+1.60%) |
Feb 09, 2023 | 3.521 | 3.535 | 3.461 | 3.465 | 1,222,170 | -0.05(-1.32%) |
Feb 08, 2023 | 3.511 | 3.530 | 3.511 | 3.511 | 1,068,751 | +0.06(+1.60%) |
Feb 07, 2023 | 3.447 | 3.493 | 3.439 | 3.456 | 1,745,830 | +0.03(+0.81%) |
Feb 06, 2023 | 3.447 | 3.451 | 3.410 | 3.428 | 1,237,348 | -0.05(-1.33%) |
Feb 03, 2023 | 3.558 | 3.558 | 3.461 | 3.474 | 1,649,384 | -0.14(-3.84%) |
Feb 02, 2023 | 3.595 | 3.613 | 3.576 | 3.613 | 1,277,312 | +0.02(+0.51%) |