Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.880 | 2.890 | 2.805 | 2.850 | 476,552 | -0.12(-4.04%) |
Apr 27, 2023 | 2.920 | 2.980 | 2.830 | 2.970 | 388,513 | +0.07(+2.41%) |
Apr 26, 2023 | 2.880 | 2.990 | 2.810 | 2.900 | 432,798 | +0.02(+0.87%) |
Apr 25, 2023 | 3.090 | 3.140 | 2.840 | 2.875 | 488,311 | -0.25(-7.85%) |
Apr 24, 2023 | 3.330 | 3.330 | 3.120 | 3.120 | 252,570 | -0.21(-6.31%) |
Apr 21, 2023 | 3.350 | 3.390 | 3.290 | 3.330 | 317,252 | -0.03(-0.89%) |
Apr 20, 2023 | 3.400 | 3.470 | 3.240 | 3.360 | 1,008,086 | -0.08(-2.33%) |
Apr 19, 2023 | 3.360 | 3.460 | 3.311 | 3.440 | 644,667 | +0.02(+0.58%) |
Apr 18, 2023 | 3.450 | 3.479 | 3.348 | 3.420 | 688,909 | -0.01(-0.29%) |
Apr 17, 2023 | 3.190 | 3.440 | 3.190 | 3.430 | 570,100 | +0.25(+7.86%) |
Apr 14, 2023 | 3.330 | 3.350 | 3.110 | 3.180 | 318,296 | -0.15(-4.50%) |
Apr 13, 2023 | 3.120 | 3.330 | 3.120 | 3.330 | 287,390 | +0.21(+6.73%) |
Apr 12, 2023 | 3.240 | 3.270 | 3.085 | 3.120 | 249,323 | -0.06(-1.89%) |
Apr 11, 2023 | 3.220 | 3.315 | 3.170 | 3.180 | 364,409 | -0.03(-0.93%) |
Apr 10, 2023 | 3.070 | 3.245 | 3.010 | 3.210 | 383,637 | +0.13(+4.22%) |
Apr 06, 2023 | 2.800 | 3.145 | 2.735 | 3.080 | 731,022 | +0.27(+9.61%) |
Apr 05, 2023 | 2.900 | 2.985 | 2.740 | 2.810 | 422,183 | -0.12(-4.10%) |
Apr 04, 2023 | 3.110 | 3.120 | 2.910 | 2.930 | 325,760 | -0.17(-5.48%) |
Apr 03, 2023 | 3.080 | 3.130 | 2.970 | 3.100 | 496,919 | +0.02(+0.65%) |
Mar 31, 2023 | 3.000 | 3.120 | 2.950 | 3.080 | 439,897 | +0.09(+3.01%) |
Mar 30, 2023 | 3.000 | 3.060 | 2.950 | 2.990 | 388,990 | +0.07(+2.40%) |
Mar 29, 2023 | 2.770 | 2.945 | 2.770 | 2.920 | 469,600 | +0.17(+6.18%) |
Mar 28, 2023 | 2.770 | 2.780 | 2.630 | 2.750 | 729,816 | -0.06(-2.14%) |
Mar 27, 2023 | 2.900 | 2.905 | 2.800 | 2.810 | 462,877 | -0.08(-2.77%) |
Mar 24, 2023 | 2.790 | 2.900 | 2.775 | 2.890 | 475,973 | +0.09(+3.21%) |
Mar 23, 2023 | 2.950 | 2.950 | 2.740 | 2.800 | 745,589 | -0.02(-0.71%) |
Mar 22, 2023 | 2.880 | 3.045 | 2.820 | 2.820 | 602,882 | -0.08(-2.76%) |
Mar 21, 2023 | 2.860 | 2.945 | 2.750 | 2.900 | 679,641 | +0.17(+6.23%) |
Mar 20, 2023 | 2.930 | 2.930 | 2.665 | 2.730 | 1,082,009 | -0.19(-6.51%) |
Mar 17, 2023 | 3.170 | 3.200 | 2.920 | 2.920 | 2,457,291 | -0.28(-8.75%) |
Mar 16, 2023 | 3.130 | 3.230 | 3.020 | 3.200 | 734,845 | +0.03(+0.95%) |
Mar 15, 2023 | 3.110 | 3.210 | 3.000 | 3.170 | 693,638 | -0.10(-3.06%) |
Mar 14, 2023 | 3.450 | 3.480 | 3.215 | 3.270 | 772,877 | +0.10(+3.15%) |
Mar 13, 2023 | 3.120 | 3.220 | 3.010 | 3.170 | 877,021 | -0.02(-0.63%) |
Mar 10, 2023 | 3.660 | 3.730 | 3.130 | 3.190 | 1,058,618 | -0.50(-13.55%) |
Mar 09, 2023 | 3.830 | 3.930 | 3.680 | 3.690 | 713,273 | -0.15(-3.91%) |
Mar 08, 2023 | 3.710 | 3.850 | 3.660 | 3.840 | 461,649 | +0.14(+3.78%) |
Mar 07, 2023 | 3.690 | 3.705 | 3.574 | 3.700 | 383,741 | -0.01(-0.27%) |
Mar 06, 2023 | 3.670 | 3.740 | 3.530 | 3.710 | 539,245 | +0.06(+1.64%) |
Mar 03, 2023 | 3.510 | 3.680 | 3.455 | 3.650 | 441,364 | +0.17(+4.89%) |
Mar 02, 2023 | 3.510 | 3.525 | 3.290 | 3.480 | 738,989 | -0.06(-1.69%) |
Mar 01, 2023 | 3.770 | 3.770 | 3.530 | 3.540 | 425,262 | -0.20(-5.35%) |
Feb 28, 2023 | 3.620 | 3.800 | 3.611 | 3.740 | 779,738 | +0.12(+3.31%) |
Feb 27, 2023 | 3.680 | 3.760 | 3.535 | 3.620 | 436,636 | +0.03(+0.84%) |
Feb 24, 2023 | 3.750 | 3.820 | 3.540 | 3.590 | 570,277 | -0.14(-3.75%) |
Feb 23, 2023 | 3.680 | 3.780 | 3.600 | 3.730 | 376,677 | +0.11(+3.04%) |
Feb 22, 2023 | 3.670 | 3.730 | 3.605 | 3.620 | 466,800 | -0.03(-0.82%) |
Feb 21, 2023 | 3.810 | 3.930 | 3.640 | 3.650 | 892,243 | -0.23(-6.05%) |
Feb 17, 2023 | 3.940 | 3.950 | 3.760 | 3.885 | 665,764 | -0.08(-1.89%) |
Feb 16, 2023 | 4.130 | 4.140 | 3.950 | 3.960 | 470,937 | -0.28(-6.60%) |
Feb 15, 2023 | 4.180 | 4.260 | 4.150 | 4.240 | 346,993 | +0.01(+0.24%) |
Feb 14, 2023 | 4.060 | 4.310 | 3.940 | 4.230 | 608,463 | +0.13(+3.17%) |
Feb 13, 2023 | 4.320 | 4.320 | 4.055 | 4.100 | 766,242 | -0.23(-5.31%) |
Feb 10, 2023 | 4.370 | 4.500 | 4.320 | 4.330 | 528,331 | -0.07(-1.59%) |
Feb 09, 2023 | 4.750 | 4.805 | 4.380 | 4.400 | 740,137 | -0.23(-4.97%) |
Feb 08, 2023 | 4.810 | 4.955 | 4.570 | 4.630 | 863,064 | -0.17(-3.54%) |
Feb 07, 2023 | 4.500 | 4.850 | 4.400 | 4.800 | 1,706,319 | +0.33(+7.38%) |
Feb 06, 2023 | 4.330 | 4.650 | 4.320 | 4.470 | 1,602,182 | +0.15(+3.47%) |
Feb 03, 2023 | 3.990 | 4.365 | 3.920 | 4.320 | 1,052,210 | +0.25(+6.14%) |
Feb 02, 2023 | 4.140 | 4.160 | 3.950 | 4.070 | 1,658,948 | +0.23(+5.99%) |