Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.590 | 3.810 | 3.570 | 3.590 | 10,176 | +0.01(+0.28%) |
Apr 27, 2023 | 3.700 | 3.750 | 3.560 | 3.580 | 7,347 | -0.07(-1.92%) |
Apr 26, 2023 | 3.710 | 3.750 | 3.561 | 3.650 | 8,300 | -0.03(-0.82%) |
Apr 25, 2023 | 3.600 | 3.701 | 3.600 | 3.680 | 3,925 | +0.06(+1.66%) |
Apr 24, 2023 | 3.565 | 3.876 | 3.550 | 3.620 | 14,303 | -0.26(-6.70%) |
Apr 21, 2023 | 3.810 | 3.980 | 3.710 | 3.880 | 6,271 | +0.06(+1.57%) |
Apr 20, 2023 | 4.036 | 4.036 | 3.800 | 3.820 | 16,574 | -0.06(-1.55%) |
Apr 19, 2023 | 3.930 | 4.200 | 3.770 | 3.880 | 13,249 | -0.05(-1.27%) |
Apr 18, 2023 | 3.830 | 4.140 | 3.800 | 3.930 | 19,669 | +0.10(+2.61%) |
Apr 17, 2023 | 3.980 | 4.180 | 3.704 | 3.830 | 10,525 | -0.07(-1.79%) |
Apr 14, 2023 | 3.990 | 4.100 | 3.860 | 3.900 | 5,138 | -0.17(-4.18%) |
Apr 13, 2023 | 3.940 | 4.130 | 3.760 | 4.070 | 13,170 | +0.27(+6.96%) |
Apr 12, 2023 | 4.100 | 4.170 | 3.800 | 3.805 | 10,748 | -0.35(-8.31%) |
Apr 11, 2023 | 4.180 | 4.180 | 3.770 | 4.150 | 3,586 | +0.38(+10.08%) |
Apr 10, 2023 | 3.630 | 4.040 | 3.580 | 3.770 | 12,227 | +0.02(+0.53%) |
Apr 06, 2023 | 3.650 | 3.850 | 3.650 | 3.750 | 6,963 | +0.10(+2.74%) |
Apr 05, 2023 | 3.850 | 3.975 | 3.550 | 3.650 | 9,185 | -0.37(-9.20%) |
Apr 04, 2023 | 4.070 | 4.070 | 3.860 | 4.020 | 3,905 | +0.04(+1.01%) |
Apr 03, 2023 | 3.920 | 4.190 | 3.890 | 3.980 | 12,334 | +0.10(+2.58%) |
Mar 31, 2023 | 4.050 | 4.240 | 3.880 | 3.880 | 11,486 | -0.15(-3.72%) |
Mar 30, 2023 | 4.060 | 4.390 | 3.950 | 4.030 | 7,719 | -0.17(-4.05%) |
Mar 29, 2023 | 3.930 | 4.200 | 3.930 | 4.200 | 13,635 | +0.18(+4.48%) |
Mar 28, 2023 | 3.910 | 4.350 | 3.900 | 4.020 | 24,894 | -0.14(-3.37%) |
Mar 27, 2023 | 4.480 | 4.480 | 4.013 | 4.160 | 20,840 | -0.10(-2.46%) |
Mar 24, 2023 | 4.300 | 4.480 | 4.221 | 4.265 | 61,815 | +0.05(+1.19%) |
Mar 23, 2023 | 4.390 | 4.400 | 4.050 | 4.215 | 98,645 | +0.22(+5.64%) |
Mar 22, 2023 | 4.400 | 4.580 | 3.900 | 3.990 | 152,257 | +0.51(+14.69%) |
Mar 21, 2023 | 3.238 | 3.479 | 3.238 | 3.479 | 1,532 | +0.03(+0.93%) |
Mar 20, 2023 | 3.440 | 3.760 | 3.440 | 3.447 | 4,619 | +0.01(+0.20%) |
Mar 17, 2023 | 3.500 | 3.740 | 3.293 | 3.440 | 26,133 | -0.06(-1.72%) |
Mar 16, 2023 | 3.671 | 3.720 | 3.500 | 3.500 | 2,155 | +0.00(+0.00%) |
Mar 15, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 224 | -0.06(-1.69%) |
Mar 14, 2023 | 3.750 | 3.750 | 3.560 | 3.560 | 8,813 | +0.06(+1.71%) |
Mar 13, 2023 | 3.684 | 3.684 | 3.500 | 3.500 | 4,091 | -0.15(-4.11%) |
Mar 10, 2023 | 3.650 | 3.817 | 3.650 | 3.650 | 7,038 | -0.15(-3.95%) |
Mar 09, 2023 | 4.150 | 4.150 | 3.580 | 3.800 | 45,555 | -0.31(-7.54%) |
Mar 08, 2023 | 4.110 | 4.410 | 4.110 | 4.110 | 6,904 | -0.11(-2.61%) |
Mar 07, 2023 | 4.110 | 4.220 | 4.110 | 4.220 | 623 | +0.05(+1.17%) |
Mar 06, 2023 | 4.210 | 4.285 | 4.120 | 4.171 | 4,497 | -0.04(-0.93%) |
Mar 03, 2023 | 4.430 | 4.430 | 4.210 | 4.210 | 1,154 | -0.33(-7.27%) |
Mar 02, 2023 | 4.410 | 4.570 | 4.260 | 4.540 | 7,188 | +0.19(+4.37%) |
Mar 01, 2023 | 4.658 | 4.658 | 4.350 | 4.350 | 1,179 | -0.02(-0.34%) |
Feb 28, 2023 | 4.173 | 4.365 | 4.131 | 4.365 | 1,478 | -0.04(-0.80%) |
Feb 27, 2023 | 4.200 | 4.400 | 4.050 | 4.400 | 5,449 | +0.25(+6.02%) |
Feb 24, 2023 | 4.190 | 4.260 | 4.130 | 4.150 | 2,444 | +0.02(+0.48%) |
Feb 23, 2023 | 4.440 | 4.610 | 4.110 | 4.130 | 15,860 | -0.28(-6.35%) |
Feb 22, 2023 | 4.420 | 4.530 | 4.281 | 4.410 | 4,361 | -0.10(-2.14%) |
Feb 21, 2023 | 4.636 | 4.636 | 4.020 | 4.507 | 13,028 | +0.03(+0.59%) |
Feb 17, 2023 | 4.500 | 4.516 | 4.400 | 4.480 | 3,937 | -0.05(-1.10%) |
Feb 16, 2023 | 4.420 | 4.550 | 4.250 | 4.530 | 12,933 | -0.10(-2.27%) |
Feb 15, 2023 | 4.590 | 5.057 | 4.400 | 4.635 | 27,157 | -0.07(-1.38%) |
Feb 14, 2023 | 4.745 | 4.745 | 4.410 | 4.700 | 10,867 | +0.30(+6.82%) |
Feb 13, 2023 | 4.770 | 5.060 | 4.397 | 4.400 | 8,143 | -0.25(-5.38%) |
Feb 10, 2023 | 4.510 | 4.650 | 4.510 | 4.650 | 848 | +0.15(+3.40%) |
Feb 09, 2023 | 4.750 | 4.910 | 4.340 | 4.497 | 11,214 | -0.30(-6.31%) |
Feb 08, 2023 | 4.874 | 4.902 | 4.775 | 4.800 | 3,669 | +0.05(+1.05%) |
Feb 07, 2023 | 5.090 | 5.180 | 4.750 | 4.750 | 16,200 | -0.35(-6.86%) |
Feb 06, 2023 | 5.099 | 5.100 | 5.041 | 5.100 | 3,284 | -0.07(-1.35%) |
Feb 03, 2023 | 4.940 | 5.197 | 4.911 | 5.170 | 3,956 | +0.15(+2.99%) |
Feb 02, 2023 | 4.990 | 5.200 | 4.990 | 5.020 | 1,754 | -0.02(-0.40%) |