Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.400 | 3.400 | 3.280 | 3.310 | 25,762 | -0.10(-2.93%) |
Apr 27, 2023 | 3.390 | 3.490 | 3.340 | 3.410 | 7,510 | -0.06(-1.73%) |
Apr 26, 2023 | 3.500 | 3.498 | 3.470 | 3.470 | 1,426 | +0.01(+0.29%) |
Apr 25, 2023 | 3.630 | 3.711 | 3.230 | 3.460 | 20,472 | -0.17(-4.68%) |
Apr 24, 2023 | 3.540 | 3.678 | 3.540 | 3.630 | 35,859 | +0.09(+2.54%) |
Apr 21, 2023 | 3.610 | 3.610 | 3.490 | 3.540 | 22,131 | -0.03(-0.84%) |
Apr 20, 2023 | 3.600 | 3.640 | 3.560 | 3.570 | 30,784 | -0.04(-1.11%) |
Apr 19, 2023 | 3.600 | 3.720 | 3.570 | 3.610 | 27,800 | +0.02(+0.56%) |
Apr 18, 2023 | 3.410 | 3.670 | 3.300 | 3.590 | 32,991 | +0.18(+5.28%) |
Apr 17, 2023 | 3.780 | 3.780 | 3.153 | 3.410 | 184,076 | -0.28(-7.59%) |
Apr 14, 2023 | 3.590 | 3.690 | 3.510 | 3.690 | 10,855 | +0.00(+0.00%) |
Apr 13, 2023 | 3.625 | 3.727 | 3.250 | 3.690 | 52,039 | +0.09(+2.50%) |
Apr 12, 2023 | 3.630 | 3.640 | 3.520 | 3.600 | 10,317 | +0.00(+0.00%) |
Apr 11, 2023 | 3.470 | 3.600 | 3.462 | 3.600 | 6,070 | +0.19(+5.57%) |
Apr 10, 2023 | 3.290 | 3.480 | 3.260 | 3.410 | 7,522 | +0.11(+3.33%) |
Apr 06, 2023 | 3.460 | 3.620 | 3.290 | 3.300 | 135,558 | -0.24(-6.78%) |
Apr 05, 2023 | 3.560 | 3.660 | 3.482 | 3.540 | 33,070 | -0.02(-0.56%) |
Apr 04, 2023 | 3.740 | 3.740 | 3.500 | 3.560 | 45,881 | -0.21(-5.57%) |
Apr 03, 2023 | 3.670 | 3.780 | 3.380 | 3.770 | 52,403 | -0.03(-0.79%) |
Mar 31, 2023 | 3.850 | 3.930 | 3.690 | 3.800 | 46,016 | -0.02(-0.52%) |
Mar 30, 2023 | 3.730 | 3.820 | 3.700 | 3.820 | 12,822 | +0.12(+3.24%) |
Mar 29, 2023 | 3.770 | 3.790 | 3.620 | 3.700 | 20,900 | -0.01(-0.27%) |
Mar 28, 2023 | 3.750 | 3.751 | 3.650 | 3.710 | 15,949 | +0.06(+1.64%) |
Mar 27, 2023 | 3.750 | 3.750 | 3.600 | 3.650 | 8,728 | +0.01(+0.27%) |
Mar 24, 2023 | 3.610 | 3.660 | 3.560 | 3.640 | 12,444 | +0.01(+0.28%) |
Mar 23, 2023 | 3.410 | 3.700 | 3.400 | 3.630 | 50,320 | +0.23(+6.76%) |
Mar 22, 2023 | 3.319 | 3.500 | 3.319 | 3.400 | 20,443 | +0.08(+2.41%) |
Mar 21, 2023 | 2.990 | 3.450 | 2.990 | 3.320 | 104,656 | +0.25(+8.14%) |
Mar 20, 2023 | 3.110 | 3.235 | 3.050 | 3.070 | 54,799 | -0.04(-1.29%) |
Mar 17, 2023 | 3.310 | 3.400 | 3.020 | 3.110 | 51,259 | -0.19(-5.76%) |
Mar 16, 2023 | 2.980 | 3.320 | 2.980 | 3.300 | 36,332 | +0.20(+6.45%) |
Mar 15, 2023 | 3.660 | 3.750 | 3.100 | 3.100 | 68,967 | -0.57(-15.53%) |
Mar 14, 2023 | 3.720 | 3.830 | 3.632 | 3.670 | 54,174 | +0.07(+1.94%) |
Mar 13, 2023 | 3.330 | 3.605 | 3.260 | 3.600 | 43,374 | +0.12(+3.45%) |
Mar 10, 2023 | 3.580 | 3.580 | 3.400 | 3.480 | 35,304 | +0.02(+0.58%) |
Mar 09, 2023 | 3.610 | 3.759 | 3.450 | 3.460 | 37,301 | -0.24(-6.49%) |
Mar 08, 2023 | 3.740 | 3.800 | 3.550 | 3.700 | 25,450 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 19,736 | -0.17(-4.34%) |
Mar 06, 2023 | 3.610 | 3.950 | 3.480 | 3.920 | 41,213 | +0.16(+4.26%) |
Mar 03, 2023 | 3.880 | 3.880 | 3.410 | 3.760 | 40,639 | -0.18(-4.57%) |
Mar 02, 2023 | 3.710 | 3.940 | 3.710 | 3.940 | 11,459 | +0.04(+1.03%) |
Mar 01, 2023 | 4.000 | 4.000 | 3.755 | 3.900 | 20,610 | -0.10(-2.50%) |
Feb 28, 2023 | 3.955 | 4.000 | 3.805 | 4.000 | 29,968 | +0.00(+0.00%) |
Feb 27, 2023 | 4.000 | 4.000 | 3.820 | 4.000 | 46,086 | +0.04(+1.01%) |
Feb 24, 2023 | 3.870 | 4.010 | 3.730 | 3.960 | 21,447 | -0.03(-0.75%) |
Feb 23, 2023 | 3.980 | 4.056 | 3.910 | 3.990 | 14,732 | +0.00(+0.00%) |
Feb 22, 2023 | 3.500 | 4.140 | 3.500 | 3.990 | 103,959 | +0.34(+9.32%) |
Feb 21, 2023 | 4.260 | 4.260 | 3.460 | 3.650 | 160,436 | -0.66(-15.31%) |
Feb 17, 2023 | 4.290 | 4.400 | 4.270 | 4.310 | 10,537 | -0.01(-0.23%) |
Feb 16, 2023 | 4.430 | 4.430 | 4.290 | 4.320 | 32,668 | -0.15(-3.36%) |
Feb 15, 2023 | 4.320 | 4.580 | 4.300 | 4.470 | 51,911 | +0.09(+2.05%) |
Feb 14, 2023 | 4.340 | 4.460 | 4.300 | 4.380 | 36,363 | +0.01(+0.23%) |
Feb 13, 2023 | 4.400 | 4.600 | 4.350 | 4.370 | 102,185 | +0.04(+1.00%) |
Feb 10, 2023 | 4.010 | 4.341 | 4.010 | 4.327 | 41,303 | +0.17(+4.01%) |
Feb 09, 2023 | 4.210 | 4.314 | 4.090 | 4.160 | 42,206 | -0.05(-1.18%) |
Feb 08, 2023 | 4.500 | 4.500 | 4.150 | 4.210 | 75,527 | -0.16(-3.67%) |
Feb 07, 2023 | 4.050 | 4.440 | 4.050 | 4.370 | 189,947 | +0.30(+7.37%) |
Feb 06, 2023 | 3.950 | 4.105 | 3.904 | 4.070 | 36,351 | +0.05(+1.24%) |
Feb 03, 2023 | 4.080 | 4.083 | 3.940 | 4.020 | 20,150 | -0.04(-0.99%) |
Feb 02, 2023 | 4.120 | 4.170 | 3.980 | 4.060 | 73,304 | +0.07(+1.75%) |