Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.350 | 4.396 | 4.255 | 4.330 | 377,944 | +0.03(+0.70%) |
Apr 27, 2023 | 4.050 | 4.300 | 3.961 | 4.300 | 560,854 | +0.30(+7.50%) |
Apr 26, 2023 | 3.670 | 4.015 | 3.630 | 4.000 | 252,840 | +0.33(+8.99%) |
Apr 25, 2023 | 3.750 | 3.800 | 3.610 | 3.670 | 234,502 | -0.06(-1.61%) |
Apr 24, 2023 | 3.650 | 3.790 | 3.610 | 3.730 | 150,750 | +0.03(+0.81%) |
Apr 21, 2023 | 3.550 | 3.750 | 3.500 | 3.700 | 207,710 | +0.17(+4.82%) |
Apr 20, 2023 | 3.380 | 3.550 | 3.360 | 3.530 | 112,129 | +0.07(+2.02%) |
Apr 19, 2023 | 3.250 | 3.500 | 3.250 | 3.460 | 70,552 | +0.15(+4.37%) |
Apr 18, 2023 | 3.400 | 3.420 | 3.250 | 3.315 | 85,584 | -0.08(-2.50%) |
Apr 17, 2023 | 3.520 | 3.630 | 3.380 | 3.400 | 111,221 | -0.08(-2.16%) |
Apr 14, 2023 | 3.490 | 3.590 | 3.355 | 3.475 | 111,472 | -0.02(-0.71%) |
Apr 13, 2023 | 3.160 | 3.590 | 3.160 | 3.500 | 154,619 | +0.37(+11.82%) |
Apr 12, 2023 | 3.180 | 3.180 | 3.030 | 3.130 | 74,484 | +0.02(+0.64%) |
Apr 11, 2023 | 3.260 | 3.353 | 3.100 | 3.110 | 91,506 | -0.14(-4.31%) |
Apr 10, 2023 | 3.360 | 3.380 | 3.160 | 3.250 | 83,846 | -0.13(-3.85%) |
Apr 06, 2023 | 3.260 | 3.490 | 3.240 | 3.380 | 56,979 | +0.11(+3.36%) |
Apr 05, 2023 | 3.370 | 3.400 | 3.210 | 3.270 | 160,130 | -0.11(-3.25%) |
Apr 04, 2023 | 3.590 | 3.590 | 3.330 | 3.380 | 108,744 | -0.21(-5.85%) |
Apr 03, 2023 | 3.630 | 3.690 | 3.510 | 3.590 | 161,740 | +0.02(+0.56%) |
Mar 31, 2023 | 3.600 | 3.600 | 3.440 | 3.570 | 281,533 | +0.03(+0.85%) |
Mar 30, 2023 | 3.500 | 3.570 | 3.490 | 3.540 | 215,517 | +0.08(+2.16%) |
Mar 29, 2023 | 3.590 | 3.680 | 3.440 | 3.465 | 444,033 | +0.00(+0.14%) |
Mar 28, 2023 | 3.050 | 3.470 | 3.010 | 3.460 | 430,245 | +0.34(+10.90%) |
Mar 27, 2023 | 3.300 | 3.300 | 3.100 | 3.120 | 107,764 | -0.20(-6.02%) |
Mar 24, 2023 | 3.235 | 3.330 | 3.191 | 3.320 | 139,990 | +0.02(+0.61%) |
Mar 23, 2023 | 3.410 | 3.410 | 3.160 | 3.300 | 147,122 | -0.01(-0.30%) |
Mar 22, 2023 | 3.380 | 3.520 | 3.295 | 3.310 | 161,744 | -0.07(-2.07%) |
Mar 21, 2023 | 3.130 | 3.460 | 3.050 | 3.380 | 292,961 | +0.29(+9.39%) |
Mar 20, 2023 | 3.030 | 3.160 | 2.960 | 3.090 | 167,102 | +0.05(+1.64%) |
Mar 17, 2023 | 3.090 | 3.150 | 2.960 | 3.040 | 227,927 | -0.05(-1.62%) |
Mar 16, 2023 | 3.100 | 3.120 | 3.010 | 3.090 | 182,553 | -0.03(-0.96%) |
Mar 15, 2023 | 2.730 | 3.170 | 2.730 | 3.120 | 471,035 | +0.36(+13.04%) |
Mar 14, 2023 | 2.890 | 3.010 | 2.650 | 2.760 | 394,558 | +0.08(+2.99%) |
Mar 13, 2023 | 2.390 | 2.730 | 2.360 | 2.680 | 347,367 | +0.27(+11.20%) |
Mar 10, 2023 | 2.620 | 2.620 | 2.250 | 2.410 | 236,393 | -0.23(-8.71%) |
Mar 09, 2023 | 2.810 | 2.810 | 2.520 | 2.640 | 122,227 | -0.15(-5.38%) |
Mar 08, 2023 | 2.950 | 2.950 | 2.760 | 2.790 | 43,764 | -0.01(-0.36%) |
Mar 07, 2023 | 2.880 | 2.925 | 2.690 | 2.800 | 87,065 | -0.07(-2.44%) |
Mar 06, 2023 | 2.930 | 3.120 | 2.850 | 2.870 | 54,632 | -0.06(-2.05%) |
Mar 03, 2023 | 3.020 | 3.055 | 2.870 | 2.930 | 37,092 | -0.07(-2.33%) |
Mar 02, 2023 | 2.840 | 3.000 | 2.810 | 3.000 | 103,826 | +0.16(+5.63%) |
Mar 01, 2023 | 2.800 | 2.990 | 2.760 | 2.840 | 175,056 | +0.04(+1.43%) |
Feb 28, 2023 | 2.730 | 2.800 | 2.650 | 2.800 | 58,919 | +0.07(+2.56%) |
Feb 27, 2023 | 2.900 | 2.900 | 2.650 | 2.730 | 204,416 | -0.08(-2.85%) |
Feb 24, 2023 | 3.014 | 3.014 | 2.750 | 2.810 | 185,958 | -0.20(-6.64%) |
Feb 23, 2023 | 3.150 | 3.170 | 2.990 | 3.010 | 63,193 | -0.16(-5.05%) |
Feb 22, 2023 | 3.050 | 3.210 | 2.940 | 3.170 | 81,485 | +0.10(+3.26%) |
Feb 21, 2023 | 3.150 | 3.200 | 2.890 | 3.070 | 205,013 | -0.11(-3.46%) |
Feb 17, 2023 | 3.200 | 3.240 | 3.110 | 3.180 | 108,403 | -0.03(-0.93%) |
Feb 16, 2023 | 3.290 | 3.350 | 3.210 | 3.210 | 36,219 | -0.14(-4.18%) |
Feb 15, 2023 | 3.410 | 3.430 | 3.270 | 3.350 | 47,435 | -0.05(-1.47%) |
Feb 14, 2023 | 3.380 | 3.500 | 3.330 | 3.400 | 59,916 | +0.00(+0.00%) |
Feb 13, 2023 | 3.390 | 3.480 | 3.310 | 3.400 | 55,748 | +0.01(+0.29%) |
Feb 10, 2023 | 3.430 | 3.510 | 3.350 | 3.390 | 54,644 | -0.07(-2.02%) |
Feb 09, 2023 | 3.620 | 3.780 | 3.440 | 3.460 | 85,251 | -0.16(-4.42%) |
Feb 08, 2023 | 3.730 | 3.760 | 3.600 | 3.620 | 36,696 | -0.12(-3.21%) |
Feb 07, 2023 | 3.720 | 3.780 | 3.590 | 3.740 | 40,911 | +0.02(+0.54%) |
Feb 06, 2023 | 3.500 | 3.790 | 3.420 | 3.720 | 249,099 | +0.14(+3.91%) |
Feb 03, 2023 | 3.440 | 3.800 | 3.430 | 3.580 | 255,844 | +0.12(+3.47%) |
Feb 02, 2023 | 3.470 | 3.540 | 3.260 | 3.460 | 71,666 | +0.03(+0.87%) |