Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.438 | 3.487 | 3.418 | 3.457 | 124,324 | -0.03(-0.85%) |
Apr 27, 2023 | 3.438 | 3.487 | 3.338 | 3.487 | 89,364 | +0.04(+1.15%) |
Apr 26, 2023 | 3.606 | 3.725 | 3.408 | 3.447 | 200,960 | -0.21(-5.69%) |
Apr 25, 2023 | 3.725 | 3.725 | 3.616 | 3.655 | 101,790 | -0.10(-2.64%) |
Apr 24, 2023 | 3.705 | 3.844 | 3.705 | 3.755 | 72,889 | +0.03(+0.80%) |
Apr 21, 2023 | 3.844 | 3.868 | 3.586 | 3.725 | 199,124 | -0.13(-3.34%) |
Apr 20, 2023 | 3.863 | 3.923 | 3.834 | 3.854 | 65,640 | -0.03(-0.77%) |
Apr 19, 2023 | 3.834 | 3.933 | 3.794 | 3.883 | 61,835 | +0.00(+0.00%) |
Apr 18, 2023 | 3.903 | 3.987 | 3.854 | 3.883 | 57,102 | -0.02(-0.51%) |
Apr 17, 2023 | 3.933 | 3.938 | 3.784 | 3.903 | 96,082 | -0.01(-0.25%) |
Apr 14, 2023 | 3.943 | 3.953 | 3.811 | 3.913 | 73,970 | -0.04(-1.00%) |
Apr 13, 2023 | 3.963 | 3.972 | 3.906 | 3.953 | 41,057 | -0.01(-0.25%) |
Apr 12, 2023 | 4.032 | 4.052 | 3.933 | 3.963 | 56,103 | -0.04(-0.99%) |
Apr 11, 2023 | 3.963 | 4.057 | 3.928 | 4.002 | 75,423 | +0.07(+1.76%) |
Apr 10, 2023 | 3.814 | 3.972 | 3.759 | 3.933 | 185,811 | +0.15(+3.93%) |
Apr 06, 2023 | 3.972 | 3.972 | 3.764 | 3.784 | 126,203 | -0.18(-4.50%) |
Apr 05, 2023 | 4.081 | 4.170 | 3.863 | 3.963 | 126,020 | -0.19(-4.53%) |
Apr 04, 2023 | 4.379 | 4.379 | 4.062 | 4.151 | 198,007 | -0.23(-5.20%) |
Apr 03, 2023 | 4.260 | 4.408 | 4.260 | 4.379 | 174,893 | +0.13(+3.03%) |
Mar 31, 2023 | 4.190 | 4.255 | 4.116 | 4.250 | 136,802 | +0.08(+1.90%) |
Mar 30, 2023 | 4.250 | 4.329 | 4.161 | 4.171 | 54,293 | -0.06(-1.41%) |
Mar 29, 2023 | 4.200 | 4.309 | 4.161 | 4.230 | 146,604 | +0.07(+1.67%) |
Mar 28, 2023 | 4.210 | 4.319 | 4.091 | 4.161 | 275,511 | -0.05(-1.18%) |
Mar 27, 2023 | 4.210 | 4.255 | 4.121 | 4.210 | 148,627 | +0.05(+1.19%) |
Mar 24, 2023 | 4.081 | 4.225 | 4.072 | 4.161 | 148,323 | +0.06(+1.45%) |
Mar 23, 2023 | 4.111 | 4.150 | 4.072 | 4.101 | 95,697 | +0.00(+0.00%) |
Mar 22, 2023 | 4.091 | 4.220 | 4.062 | 4.101 | 131,996 | +0.02(+0.49%) |
Mar 21, 2023 | 4.052 | 4.176 | 4.032 | 4.081 | 143,441 | +0.11(+2.74%) |
Mar 20, 2023 | 3.963 | 4.116 | 3.923 | 3.972 | 186,708 | -0.02(-0.50%) |
Mar 17, 2023 | 4.180 | 4.190 | 3.903 | 3.992 | 438,488 | -0.22(-5.18%) |
Mar 16, 2023 | 3.963 | 4.250 | 3.953 | 4.210 | 130,384 | +0.22(+5.46%) |
Mar 15, 2023 | 3.883 | 4.022 | 3.883 | 3.992 | 218,768 | -0.01(-0.25%) |
Mar 14, 2023 | 3.844 | 4.022 | 3.844 | 4.002 | 169,115 | +0.20(+5.21%) |
Mar 13, 2023 | 3.992 | 4.042 | 3.695 | 3.804 | 368,431 | -0.33(-7.91%) |
Mar 10, 2023 | 4.309 | 4.309 | 4.101 | 4.131 | 172,211 | -0.19(-4.36%) |
Mar 09, 2023 | 4.408 | 4.547 | 4.314 | 4.319 | 92,962 | -0.08(-1.80%) |
Mar 08, 2023 | 4.339 | 4.408 | 4.294 | 4.398 | 127,802 | +0.02(+0.45%) |
Mar 07, 2023 | 4.488 | 4.522 | 4.309 | 4.379 | 132,563 | -0.12(-2.64%) |
Mar 06, 2023 | 4.894 | 4.943 | 4.418 | 4.497 | 409,735 | -0.32(-6.58%) |
Mar 03, 2023 | 4.864 | 4.884 | 4.725 | 4.814 | 123,765 | -0.02(-0.41%) |
Mar 02, 2023 | 4.814 | 4.884 | 4.725 | 4.834 | 127,875 | +0.00(+0.00%) |
Mar 01, 2023 | 4.844 | 4.914 | 4.785 | 4.834 | 128,519 | -0.01(-0.20%) |
Feb 28, 2023 | 5.112 | 5.112 | 4.844 | 4.844 | 183,674 | -0.25(-4.86%) |
Feb 27, 2023 | 5.141 | 5.340 | 5.032 | 5.092 | 191,423 | -0.03(-0.58%) |
Feb 24, 2023 | 4.735 | 5.290 | 4.687 | 5.122 | 433,531 | +0.32(+6.60%) |
Feb 23, 2023 | 4.606 | 4.923 | 4.597 | 4.805 | 383,555 | +0.29(+6.36%) |
Feb 22, 2023 | 4.072 | 4.656 | 4.062 | 4.517 | 381,978 | +0.36(+8.57%) |
Feb 21, 2023 | 4.200 | 4.299 | 4.151 | 4.161 | 184,849 | -0.06(-1.41%) |
Feb 17, 2023 | 4.141 | 4.242 | 4.067 | 4.220 | 113,203 | +0.10(+2.40%) |
Feb 16, 2023 | 4.210 | 4.230 | 4.081 | 4.121 | 90,491 | -0.12(-2.80%) |
Feb 15, 2023 | 4.180 | 4.285 | 4.155 | 4.240 | 82,898 | +0.09(+2.15%) |
Feb 14, 2023 | 4.190 | 4.239 | 3.975 | 4.151 | 152,112 | -0.07(-1.64%) |
Feb 13, 2023 | 4.299 | 4.329 | 4.171 | 4.220 | 55,790 | -0.06(-1.39%) |
Feb 10, 2023 | 4.280 | 4.359 | 4.210 | 4.280 | 131,824 | +0.03(+0.70%) |
Feb 09, 2023 | 4.438 | 4.493 | 4.101 | 4.250 | 179,605 | -0.17(-3.81%) |
Feb 08, 2023 | 4.497 | 4.532 | 4.379 | 4.418 | 91,232 | -0.11(-2.41%) |
Feb 07, 2023 | 4.656 | 4.666 | 4.428 | 4.527 | 104,779 | -0.12(-2.56%) |
Feb 06, 2023 | 4.577 | 4.755 | 4.577 | 4.646 | 130,217 | +0.01(+0.21%) |
Feb 03, 2023 | 4.587 | 4.755 | 4.557 | 4.636 | 99,094 | +0.02(+0.43%) |
Feb 02, 2023 | 4.418 | 4.765 | 4.418 | 4.616 | 185,614 | +0.17(+3.79%) |