Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.790 | 3.890 | 3.780 | 3.850 | 2,419,339 | +0.04(+1.05%) |
Apr 27, 2023 | 3.830 | 3.880 | 3.780 | 3.810 | 2,654,711 | -0.02(-0.52%) |
Apr 26, 2023 | 3.900 | 3.940 | 3.795 | 3.830 | 2,011,943 | -0.06(-1.54%) |
Apr 25, 2023 | 3.930 | 3.980 | 3.860 | 3.890 | 1,985,589 | -0.07(-1.77%) |
Apr 24, 2023 | 4.040 | 4.090 | 3.920 | 3.960 | 2,809,868 | -0.11(-2.70%) |
Apr 21, 2023 | 4.050 | 4.090 | 3.970 | 4.070 | 3,553,216 | +0.04(+0.99%) |
Apr 20, 2023 | 4.350 | 4.350 | 3.940 | 4.030 | 4,631,263 | -0.37(-8.41%) |
Apr 19, 2023 | 4.240 | 4.410 | 4.210 | 4.400 | 2,190,128 | +0.14(+3.17%) |
Apr 18, 2023 | 4.290 | 4.310 | 4.180 | 4.265 | 2,209,024 | +0.00(+0.12%) |
Apr 17, 2023 | 4.050 | 4.270 | 4.030 | 4.260 | 3,024,679 | +0.23(+5.71%) |
Apr 14, 2023 | 4.170 | 4.170 | 3.950 | 4.030 | 2,351,250 | -0.14(-3.36%) |
Apr 13, 2023 | 3.950 | 4.210 | 3.920 | 4.170 | 3,854,155 | +0.27(+6.92%) |
Apr 12, 2023 | 4.000 | 4.050 | 3.880 | 3.900 | 1,822,918 | -0.07(-1.76%) |
Apr 11, 2023 | 3.930 | 3.990 | 3.850 | 3.970 | 2,876,801 | +0.02(+0.51%) |
Apr 10, 2023 | 4.140 | 4.140 | 3.950 | 3.950 | 2,959,869 | -0.20(-4.82%) |
Apr 06, 2023 | 4.060 | 4.240 | 4.030 | 4.150 | 9,116,188 | +0.10(+2.47%) |
Apr 05, 2023 | 4.040 | 4.140 | 4.020 | 4.050 | 1,720,438 | +0.00(+0.00%) |
Apr 04, 2023 | 4.130 | 4.140 | 3.995 | 4.050 | 2,573,082 | -0.08(-1.94%) |
Apr 03, 2023 | 4.100 | 4.160 | 4.093 | 4.130 | 2,001,435 | +0.03(+0.73%) |
Mar 31, 2023 | 4.030 | 4.115 | 4.000 | 4.100 | 3,573,675 | +0.11(+2.76%) |
Mar 30, 2023 | 4.120 | 4.120 | 3.930 | 3.990 | 2,290,626 | -0.10(-2.44%) |
Mar 29, 2023 | 4.060 | 4.110 | 4.015 | 4.090 | 1,926,933 | +0.08(+2.00%) |
Mar 28, 2023 | 4.030 | 4.080 | 3.975 | 4.010 | 1,549,361 | -0.02(-0.50%) |
Mar 27, 2023 | 4.040 | 4.100 | 3.990 | 4.030 | 1,924,357 | +0.04(+1.00%) |
Mar 24, 2023 | 3.980 | 4.040 | 3.930 | 3.990 | 2,841,919 | -0.05(-1.24%) |
Mar 23, 2023 | 4.020 | 4.090 | 3.940 | 4.040 | 2,425,009 | +0.09(+2.28%) |
Mar 22, 2023 | 4.100 | 4.100 | 3.940 | 3.950 | 2,560,500 | -0.16(-3.89%) |
Mar 21, 2023 | 4.110 | 4.250 | 4.100 | 4.110 | 1,760,402 | +0.04(+0.98%) |
Mar 20, 2023 | 4.060 | 4.100 | 3.950 | 4.070 | 2,364,658 | +0.00(+0.00%) |
Mar 17, 2023 | 4.110 | 4.145 | 3.990 | 4.070 | 6,809,103 | -0.09(-2.16%) |
Mar 16, 2023 | 4.070 | 4.230 | 3.994 | 4.160 | 3,129,020 | +0.07(+1.71%) |
Mar 15, 2023 | 4.110 | 4.185 | 4.030 | 4.090 | 3,994,051 | -0.14(-3.31%) |
Mar 14, 2023 | 4.560 | 4.560 | 4.190 | 4.230 | 5,014,229 | -0.20(-4.51%) |
Mar 13, 2023 | 4.420 | 4.600 | 4.370 | 4.430 | 3,687,121 | -0.04(-0.89%) |
Mar 10, 2023 | 4.600 | 4.653 | 4.380 | 4.470 | 3,767,747 | -0.15(-3.25%) |
Mar 09, 2023 | 4.810 | 4.810 | 4.580 | 4.620 | 5,744,227 | -0.16(-3.35%) |
Mar 08, 2023 | 4.780 | 4.870 | 4.730 | 4.780 | 1,684,626 | +0.03(+0.63%) |
Mar 07, 2023 | 4.780 | 4.825 | 4.710 | 4.750 | 1,959,190 | -0.05(-1.04%) |
Mar 06, 2023 | 4.970 | 4.965 | 4.760 | 4.800 | 2,355,702 | -0.07(-1.44%) |
Mar 03, 2023 | 4.810 | 4.980 | 4.605 | 4.870 | 3,090,265 | +0.06(+1.25%) |
Mar 02, 2023 | 4.800 | 4.899 | 4.695 | 4.810 | 4,069,110 | -0.02(-0.41%) |
Mar 01, 2023 | 5.290 | 5.310 | 4.770 | 4.830 | 6,347,355 | -0.45(-8.52%) |
Feb 28, 2023 | 5.380 | 5.510 | 5.270 | 5.280 | 3,672,346 | -0.10(-1.86%) |
Feb 27, 2023 | 5.550 | 5.730 | 5.360 | 5.380 | 4,588,169 | -0.03(-0.55%) |
Feb 24, 2023 | 5.200 | 5.650 | 5.180 | 5.410 | 4,491,386 | +0.19(+3.64%) |
Feb 23, 2023 | 5.220 | 5.250 | 5.080 | 5.220 | 2,656,602 | +0.03(+0.58%) |
Feb 22, 2023 | 5.100 | 5.290 | 5.090 | 5.190 | 3,510,366 | -0.08(-1.52%) |
Feb 21, 2023 | 5.570 | 5.570 | 5.235 | 5.270 | 4,152,054 | -0.36(-6.39%) |
Feb 17, 2023 | 5.320 | 5.660 | 5.320 | 5.630 | 3,109,041 | +0.26(+4.84%) |
Feb 16, 2023 | 5.290 | 5.460 | 5.290 | 5.370 | 1,935,027 | +0.01(+0.19%) |
Feb 15, 2023 | 5.380 | 5.410 | 5.290 | 5.360 | 1,689,417 | -0.06(-1.11%) |
Feb 14, 2023 | 5.280 | 5.500 | 5.240 | 5.420 | 2,303,740 | +0.12(+2.26%) |
Feb 13, 2023 | 5.190 | 5.390 | 5.120 | 5.300 | 1,794,099 | +0.14(+2.71%) |
Feb 10, 2023 | 5.110 | 5.230 | 5.020 | 5.160 | 2,836,355 | +0.04(+0.78%) |
Feb 09, 2023 | 5.180 | 5.235 | 5.110 | 5.120 | 1,572,691 | +0.02(+0.39%) |
Feb 08, 2023 | 5.230 | 5.260 | 5.100 | 5.100 | 1,820,241 | -0.15(-2.86%) |
Feb 07, 2023 | 5.180 | 5.275 | 5.100 | 5.250 | 2,139,018 | +0.09(+1.74%) |
Feb 06, 2023 | 5.130 | 5.290 | 5.110 | 5.160 | 1,828,714 | -0.02(-0.39%) |
Feb 03, 2023 | 5.200 | 5.330 | 5.150 | 5.180 | 2,369,967 | -0.11(-2.08%) |
Feb 02, 2023 | 5.290 | 5.340 | 5.090 | 5.290 | 2,863,928 | +0.02(+0.38%) |