Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.120 | 3.450 | 3.120 | 3.353 | 29,090 | +0.18(+5.83%) |
Apr 27, 2023 | 3.300 | 3.316 | 2.940 | 3.168 | 29,191 | -0.13(-3.98%) |
Apr 26, 2023 | 3.366 | 3.402 | 3.070 | 3.299 | 29,022 | -0.28(-7.90%) |
Apr 25, 2023 | 3.438 | 3.720 | 3.438 | 3.583 | 10,898 | +0.10(+2.95%) |
Apr 24, 2023 | 3.569 | 3.599 | 3.420 | 3.480 | 8,148 | -0.24(-6.42%) |
Apr 21, 2023 | 3.719 | 3.755 | 3.483 | 3.719 | 8,471 | +0.06(+1.61%) |
Apr 20, 2023 | 3.360 | 3.829 | 3.306 | 3.660 | 23,256 | +0.20(+5.90%) |
Apr 19, 2023 | 3.420 | 3.528 | 3.358 | 3.456 | 33,910 | -0.02(-0.50%) |
Apr 18, 2023 | 4.080 | 4.127 | 3.209 | 3.473 | 220,509 | -0.01(-0.28%) |
Apr 17, 2023 | 3.360 | 3.539 | 3.337 | 3.483 | 17,530 | +0.02(+0.71%) |
Apr 14, 2023 | 3.390 | 3.458 | 3.360 | 3.458 | 9,467 | -0.02(-0.62%) |
Apr 13, 2023 | 3.275 | 3.480 | 3.256 | 3.480 | 6,819 | +0.11(+3.41%) |
Apr 12, 2023 | 3.322 | 3.480 | 3.322 | 3.365 | 24,727 | +0.04(+1.32%) |
Apr 11, 2023 | 3.138 | 3.344 | 3.060 | 3.322 | 21,885 | +0.11(+3.46%) |
Apr 10, 2023 | 3.311 | 3.359 | 3.008 | 3.211 | 32,421 | -0.14(-4.05%) |
Apr 06, 2023 | 3.607 | 3.660 | 3.148 | 3.346 | 46,098 | -0.38(-10.08%) |
Apr 05, 2023 | 3.600 | 3.761 | 3.606 | 3.721 | 7,210 | +0.00(+0.05%) |
Apr 04, 2023 | 3.600 | 3.798 | 3.600 | 3.719 | 52,500 | +0.01(+0.32%) |
Apr 03, 2023 | 3.900 | 3.960 | 3.600 | 3.707 | 52,628 | -0.24(-6.04%) |
Mar 31, 2023 | 4.132 | 4.152 | 3.811 | 3.946 | 37,463 | -0.13(-3.22%) |
Mar 30, 2023 | 4.380 | 4.350 | 3.780 | 4.077 | 84,276 | -0.12(-2.93%) |
Mar 29, 2023 | 4.380 | 4.557 | 4.182 | 4.200 | 75,337 | -0.17(-3.89%) |
Mar 28, 2023 | 4.680 | 4.680 | 4.087 | 4.370 | 126,356 | -0.21(-4.59%) |
Mar 27, 2023 | 4.777 | 4.919 | 4.337 | 4.580 | 266,261 | +0.26(+6.01%) |
Mar 24, 2023 | 4.320 | 4.368 | 4.081 | 4.320 | 31,088 | +0.03(+0.63%) |
Mar 23, 2023 | 3.832 | 4.380 | 3.748 | 4.293 | 62,026 | +0.34(+8.66%) |
Mar 22, 2023 | 3.900 | 3.951 | 3.555 | 3.951 | 33,338 | +0.34(+9.39%) |
Mar 21, 2023 | 3.600 | 3.864 | 3.612 | 3.612 | 29,382 | +0.01(+0.33%) |
Mar 20, 2023 | 3.600 | 3.900 | 3.600 | 3.600 | 67,440 | -0.30(-7.69%) |
Mar 17, 2023 | 4.320 | 4.437 | 3.900 | 3.900 | 99,290 | -0.27(-6.49%) |
Mar 16, 2023 | 4.800 | 4.920 | 4.171 | 4.171 | 222,504 | -0.03(-0.70%) |
Mar 15, 2023 | 3.960 | 4.980 | 3.960 | 4.200 | 104,683 | +0.12(+2.94%) |
Mar 14, 2023 | 4.800 | 5.607 | 4.021 | 4.080 | 213,219 | -0.39(-8.75%) |
Mar 13, 2023 | 4.800 | 4.785 | 4.200 | 4.471 | 215,217 | +0.49(+12.28%) |
Mar 10, 2023 | 4.055 | 4.080 | 3.120 | 3.982 | 81,937 | +0.20(+5.17%) |
Mar 09, 2023 | 4.080 | 4.199 | 3.480 | 3.787 | 100,125 | -0.35(-8.46%) |
Mar 08, 2023 | 4.501 | 4.800 | 3.968 | 4.136 | 324,297 | -0.09(-2.14%) |
Mar 07, 2023 | 4.860 | 4.890 | 3.969 | 4.227 | 57,943 | -0.05(-1.10%) |
Mar 06, 2023 | 4.290 | 4.439 | 4.166 | 4.274 | 8,101 | -0.11(-2.42%) |
Mar 03, 2023 | 4.320 | 4.380 | 4.208 | 4.380 | 6,765 | +0.06(+1.39%) |
Mar 02, 2023 | 4.320 | 4.737 | 4.201 | 4.320 | 4,071 | -0.11(-2.57%) |
Mar 01, 2023 | 4.655 | 4.655 | 4.232 | 4.434 | 5,380 | +0.00(+0.01%) |
Feb 28, 2023 | 4.320 | 4.433 | 4.141 | 4.433 | 6,893 | +0.17(+4.10%) |
Feb 27, 2023 | 4.379 | 4.450 | 4.080 | 4.259 | 11,899 | -0.03(-0.66%) |
Feb 24, 2023 | 4.194 | 4.356 | 4.111 | 4.287 | 4,032 | +0.09(+2.22%) |
Feb 23, 2023 | 4.230 | 4.462 | 4.080 | 4.194 | 13,164 | -0.15(-3.45%) |
Feb 22, 2023 | 4.440 | 4.798 | 4.271 | 4.344 | 13,343 | -0.19(-4.26%) |
Feb 21, 2023 | 4.560 | 4.768 | 4.262 | 4.537 | 21,861 | -0.02(-0.50%) |
Feb 17, 2023 | 4.303 | 4.560 | 4.231 | 4.560 | 7,814 | +0.18(+4.11%) |
Feb 16, 2023 | 4.560 | 4.680 | 4.203 | 4.380 | 24,267 | -0.08(-1.87%) |
Feb 15, 2023 | 4.140 | 4.500 | 4.027 | 4.463 | 11,271 | +0.32(+7.81%) |
Feb 14, 2023 | 4.440 | 4.440 | 4.020 | 4.140 | 17,988 | -0.16(-3.70%) |
Feb 13, 2023 | 4.200 | 4.498 | 4.140 | 4.299 | 10,404 | -0.07(-1.63%) |
Feb 10, 2023 | 4.499 | 4.500 | 4.260 | 4.370 | 5,206 | -0.07(-1.57%) |
Feb 09, 2023 | 4.740 | 4.775 | 4.408 | 4.440 | 13,198 | -0.36(-7.49%) |
Feb 08, 2023 | 4.422 | 4.891 | 4.140 | 4.799 | 22,116 | +0.24(+5.25%) |
Feb 07, 2023 | 4.488 | 4.980 | 4.404 | 4.560 | 30,442 | +0.07(+1.54%) |
Feb 06, 2023 | 4.560 | 4.980 | 4.265 | 4.491 | 10,066 | -0.12(-2.65%) |
Feb 03, 2023 | 4.920 | 4.980 | 4.491 | 4.613 | 5,063 | -0.12(-2.55%) |
Feb 02, 2023 | 4.358 | 4.933 | 4.358 | 4.734 | 45,695 | +0.35(+8.08%) |