Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.720 | 4.000 | 3.720 | 4.000 | 859 | +0.27(+7.24%) |
Apr 27, 2023 | 3.850 | 3.850 | 3.660 | 3.730 | 848 | -0.02(-0.53%) |
Apr 26, 2023 | 3.600 | 3.860 | 3.600 | 3.750 | 3,621 | +0.00(+0.00%) |
Apr 25, 2023 | 3.860 | 3.860 | 3.710 | 3.750 | 1,189 | -0.20(-5.06%) |
Apr 24, 2023 | 3.780 | 3.950 | 3.710 | 3.950 | 1,748 | +0.04(+1.02%) |
Apr 21, 2023 | 3.830 | 3.910 | 3.808 | 3.910 | 721 | -0.18(-4.40%) |
Apr 20, 2023 | 3.860 | 4.100 | 3.860 | 4.090 | 3,888 | +0.23(+5.96%) |
Apr 19, 2023 | 3.950 | 4.250 | 3.860 | 3.860 | 687 | -0.44(-10.23%) |
Apr 18, 2023 | 3.820 | 4.310 | 3.820 | 4.300 | 2,123 | +0.26(+6.44%) |
Apr 17, 2023 | 3.780 | 4.040 | 3.780 | 4.040 | 3,709 | +0.00(+0.00%) |
Apr 14, 2023 | 4.100 | 4.140 | 4.031 | 4.040 | 5,232 | -0.24(-5.61%) |
Apr 13, 2023 | 3.950 | 4.280 | 3.950 | 4.280 | 1,063 | +0.34(+8.63%) |
Apr 12, 2023 | 3.930 | 4.166 | 3.680 | 3.940 | 9,291 | -0.15(-3.67%) |
Apr 11, 2023 | 3.740 | 4.090 | 3.740 | 4.090 | 1,488 | +0.26(+6.79%) |
Apr 10, 2023 | 3.660 | 4.040 | 3.660 | 3.830 | 3,165 | +0.18(+4.93%) |
Apr 06, 2023 | 3.500 | 3.650 | 3.500 | 3.650 | 5,736 | -0.30(-7.59%) |
Apr 05, 2023 | 4.020 | 4.200 | 3.950 | 3.950 | 1,155 | -0.45(-10.23%) |
Apr 04, 2023 | 4.120 | 4.400 | 4.060 | 4.400 | 1,442 | +0.32(+7.84%) |
Apr 03, 2023 | 4.190 | 4.190 | 3.840 | 4.080 | 3,079 | -0.23(-5.34%) |
Mar 31, 2023 | 4.060 | 4.310 | 4.060 | 4.310 | 863 | +0.26(+6.42%) |
Mar 30, 2023 | 4.030 | 4.220 | 4.030 | 4.050 | 885 | -0.01(-0.25%) |
Mar 29, 2023 | 4.110 | 4.250 | 4.060 | 4.060 | 1,770 | -0.01(-0.25%) |
Mar 28, 2023 | 3.900 | 4.070 | 3.900 | 4.070 | 8,521 | +0.13(+3.30%) |
Mar 27, 2023 | 3.590 | 3.960 | 3.590 | 3.940 | 3,055 | +0.46(+13.22%) |
Mar 24, 2023 | 3.500 | 3.500 | 3.480 | 3.480 | 466 | -0.22(-5.95%) |
Mar 23, 2023 | 3.740 | 3.740 | 3.700 | 3.700 | 963 | +0.09(+2.49%) |
Mar 22, 2023 | 3.850 | 3.870 | 3.610 | 3.610 | 7,564 | -0.26(-6.72%) |
Mar 20, 2023 | 3.870 | 512 | +0.10(+2.65%) | |||
Mar 17, 2023 | 3.820 | 3.820 | 3.770 | 3.770 | 1,253 | -0.05(-1.31%) |
Mar 16, 2023 | 4.130 | 4.130 | 3.820 | 3.820 | 687 | -0.28(-6.83%) |
Mar 15, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 1,058 | -0.22(-5.09%) |
Mar 14, 2023 | 3.920 | 4.320 | 3.920 | 4.320 | 1,449 | +0.14(+3.35%) |
Mar 13, 2023 | 4.160 | 4.599 | 3.810 | 4.180 | 6,530 | -0.10(-2.34%) |
Mar 10, 2023 | 4.410 | 4.410 | 4.280 | 4.280 | 1,050 | -0.36(-7.76%) |
Mar 09, 2023 | 4.450 | 4.640 | 4.450 | 4.640 | 1,836 | +0.05(+1.09%) |
Mar 08, 2023 | 4.210 | 4.700 | 4.210 | 4.590 | 2,141 | +0.07(+1.55%) |
Mar 07, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 717 | -0.10(-2.06%) |
Mar 06, 2023 | 4.390 | 4.615 | 4.390 | 4.615 | 867 | +0.13(+3.01%) |
Mar 03, 2023 | 4.430 | 4.635 | 4.430 | 4.480 | 2,099 | -0.04(-0.88%) |
Mar 02, 2023 | 3.760 | 4.520 | 3.760 | 4.520 | 3,452 | +0.32(+7.62%) |
Mar 01, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 517 | -0.19(-4.33%) |
Feb 28, 2023 | 4.300 | 4.600 | 4.260 | 4.390 | 1,830 | +0.15(+3.54%) |
Feb 27, 2023 | 4.200 | 4.610 | 4.200 | 4.240 | 1,776 | -0.17(-3.75%) |
Feb 24, 2023 | 4.140 | 4.644 | 4.100 | 4.405 | 5,997 | +0.07(+1.50%) |
Feb 23, 2023 | 4.330 | 4.340 | 4.325 | 4.340 | 1,974 | +0.04(+0.93%) |
Feb 22, 2023 | 4.210 | 4.680 | 4.210 | 4.300 | 1,459 | -0.10(-2.25%) |
Feb 21, 2023 | 4.460 | 4.460 | 4.380 | 4.399 | 1,563 | -0.17(-3.74%) |
Feb 17, 2023 | 4.420 | 4.570 | 4.420 | 4.570 | 647 | +0.16(+3.63%) |
Feb 16, 2023 | 4.380 | 4.750 | 4.380 | 4.410 | 2,244 | -0.19(-4.13%) |
Feb 15, 2023 | 4.370 | 4.700 | 4.370 | 4.600 | 4,878 | -0.04(-0.86%) |
Feb 14, 2023 | 4.470 | 4.660 | 4.470 | 4.640 | 1,434 | +0.00(+0.00%) |
Feb 13, 2023 | 4.520 | 4.650 | 4.490 | 4.640 | 4,160 | -0.04(-0.85%) |
Feb 10, 2023 | 4.540 | 4.800 | 4.540 | 4.680 | 1,459 | +0.06(+1.30%) |
Feb 09, 2023 | 4.650 | 4.680 | 4.620 | 4.620 | 1,428 | -0.12(-2.54%) |
Feb 08, 2023 | 4.730 | 4.740 | 4.590 | 4.740 | 3,559 | -0.05(-1.15%) |
Feb 07, 2023 | 4.390 | 4.795 | 4.390 | 4.795 | 7,737 | +0.59(+13.90%) |
Feb 06, 2023 | 4.320 | 4.575 | 4.110 | 4.210 | 9,273 | -0.60(-12.47%) |
Feb 03, 2023 | 4.570 | 4.810 | 4.470 | 4.810 | 3,582 | +0.14(+3.00%) |
Feb 02, 2023 | 4.270 | 4.670 | 4.270 | 4.670 | 1,437 | +0.43(+10.14%) |