Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.000 | 3.100 | 2.580 | 2.670 | 1,119,872 | -0.46(-14.70%) |
Apr 27, 2023 | 3.240 | 3.260 | 3.070 | 3.130 | 315,408 | -0.08(-2.49%) |
Apr 26, 2023 | 3.200 | 3.240 | 3.140 | 3.210 | 245,193 | +0.00(+0.00%) |
Apr 25, 2023 | 3.010 | 3.215 | 3.010 | 3.210 | 359,137 | +0.17(+5.59%) |
Apr 24, 2023 | 3.080 | 3.115 | 2.985 | 3.040 | 249,232 | -0.06(-1.94%) |
Apr 21, 2023 | 3.220 | 3.230 | 3.087 | 3.100 | 268,388 | -0.14(-4.32%) |
Apr 20, 2023 | 3.330 | 3.350 | 3.200 | 3.240 | 196,570 | -0.09(-2.70%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.310 | 3.330 | 225,969 | -0.17(-4.86%) |
Apr 18, 2023 | 3.470 | 3.590 | 3.470 | 3.500 | 278,220 | +0.01(+0.29%) |
Apr 17, 2023 | 3.480 | 3.520 | 3.370 | 3.490 | 187,906 | -0.01(-0.29%) |
Apr 14, 2023 | 3.530 | 3.565 | 3.455 | 3.500 | 241,900 | -0.03(-0.85%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.510 | 3.530 | 271,362 | -0.20(-5.36%) |
Apr 12, 2023 | 3.760 | 3.820 | 3.701 | 3.730 | 200,693 | -0.01(-0.27%) |
Apr 11, 2023 | 3.740 | 3.900 | 3.705 | 3.740 | 444,057 | -0.12(-3.11%) |
Apr 10, 2023 | 3.820 | 3.935 | 3.805 | 3.860 | 460,603 | +0.01(+0.26%) |
Apr 06, 2023 | 3.800 | 3.860 | 3.760 | 3.850 | 96,091 | +0.01(+0.26%) |
Apr 05, 2023 | 3.860 | 3.860 | 3.725 | 3.840 | 113,096 | -0.03(-0.78%) |
Apr 04, 2023 | 3.940 | 3.950 | 3.840 | 3.870 | 167,417 | -0.08(-2.03%) |
Apr 03, 2023 | 3.970 | 4.040 | 3.900 | 3.950 | 170,493 | -0.03(-0.75%) |
Mar 31, 2023 | 3.910 | 3.990 | 3.850 | 3.980 | 215,660 | +0.08(+2.05%) |
Mar 30, 2023 | 3.900 | 3.920 | 3.820 | 3.900 | 270,269 | +0.05(+1.30%) |
Mar 29, 2023 | 3.760 | 3.860 | 3.700 | 3.850 | 147,703 | +0.14(+3.77%) |
Mar 28, 2023 | 3.730 | 3.736 | 3.630 | 3.710 | 134,264 | -0.04(-1.07%) |
Mar 27, 2023 | 3.800 | 3.810 | 3.655 | 3.750 | 206,483 | -0.02(-0.53%) |
Mar 24, 2023 | 3.730 | 3.780 | 3.690 | 3.770 | 162,308 | -0.03(-0.79%) |
Mar 23, 2023 | 3.840 | 3.913 | 3.760 | 3.800 | 113,405 | -0.01(-0.26%) |
Mar 22, 2023 | 3.900 | 3.970 | 3.800 | 3.810 | 155,428 | -0.09(-2.31%) |
Mar 21, 2023 | 3.780 | 3.950 | 3.750 | 3.900 | 223,380 | +0.19(+5.12%) |
Mar 20, 2023 | 3.770 | 3.790 | 3.675 | 3.710 | 284,004 | -0.05(-1.33%) |
Mar 17, 2023 | 3.760 | 3.815 | 3.710 | 3.760 | 394,399 | -0.01(-0.27%) |
Mar 16, 2023 | 3.620 | 3.800 | 3.590 | 3.770 | 252,124 | +0.08(+2.17%) |
Mar 15, 2023 | 3.510 | 3.730 | 3.480 | 3.690 | 271,742 | +0.09(+2.50%) |
Mar 14, 2023 | 3.620 | 3.700 | 3.550 | 3.600 | 312,616 | +0.09(+2.56%) |
Mar 13, 2023 | 3.680 | 3.714 | 3.500 | 3.510 | 275,664 | -0.25(-6.65%) |
Mar 10, 2023 | 3.870 | 3.925 | 3.720 | 3.760 | 231,911 | -0.11(-2.84%) |
Mar 09, 2023 | 3.980 | 4.030 | 3.870 | 3.870 | 233,799 | -0.11(-2.76%) |
Mar 08, 2023 | 4.000 | 4.090 | 3.955 | 3.980 | 186,035 | -0.02(-0.50%) |
Mar 07, 2023 | 4.120 | 4.170 | 3.960 | 4.000 | 196,949 | -0.12(-2.91%) |
Mar 06, 2023 | 4.350 | 4.390 | 4.080 | 4.120 | 286,934 | -0.22(-5.07%) |
Mar 03, 2023 | 4.280 | 4.370 | 4.270 | 4.340 | 152,249 | +0.09(+2.12%) |
Mar 02, 2023 | 4.260 | 4.280 | 4.150 | 4.250 | 331,462 | -0.05(-1.16%) |
Mar 01, 2023 | 4.390 | 4.590 | 4.280 | 4.300 | 199,176 | -0.07(-1.60%) |
Feb 28, 2023 | 4.430 | 4.530 | 4.370 | 4.370 | 182,133 | -0.10(-2.24%) |
Feb 27, 2023 | 4.550 | 4.620 | 4.461 | 4.470 | 113,253 | -0.03(-0.67%) |
Feb 24, 2023 | 4.550 | 4.580 | 4.450 | 4.500 | 188,768 | -0.14(-3.02%) |
Feb 23, 2023 | 4.740 | 4.830 | 4.590 | 4.640 | 212,529 | +0.02(+0.43%) |
Feb 22, 2023 | 4.420 | 4.700 | 4.305 | 4.620 | 457,765 | +0.20(+4.52%) |
Feb 21, 2023 | 4.710 | 4.870 | 4.235 | 4.420 | 621,784 | -0.46(-9.43%) |
Feb 17, 2023 | 5.180 | 5.180 | 4.500 | 4.880 | 1,204,649 | -1.02(-17.29%) |
Feb 16, 2023 | 6.130 | 6.310 | 5.890 | 5.900 | 154,389 | -0.34(-5.45%) |
Feb 15, 2023 | 6.030 | 6.260 | 6.030 | 6.240 | 120,753 | +0.15(+2.46%) |
Feb 14, 2023 | 5.880 | 6.130 | 5.760 | 6.090 | 138,030 | +0.14(+2.35%) |
Feb 13, 2023 | 5.920 | 6.010 | 5.860 | 5.950 | 144,301 | +0.03(+0.51%) |
Feb 10, 2023 | 6.380 | 6.440 | 5.905 | 5.920 | 181,045 | -0.49(-7.64%) |
Feb 09, 2023 | 6.410 | 6.565 | 6.330 | 6.410 | 155,059 | +0.07(+1.10%) |
Feb 08, 2023 | 6.360 | 6.450 | 6.300 | 6.340 | 107,793 | -0.09(-1.40%) |
Feb 07, 2023 | 6.250 | 6.430 | 6.210 | 6.430 | 92,789 | +0.16(+2.55%) |
Feb 06, 2023 | 6.360 | 6.440 | 6.270 | 6.270 | 134,115 | -0.21(-3.24%) |
Feb 03, 2023 | 6.320 | 6.550 | 6.320 | 6.480 | 214,960 | +0.04(+0.62%) |
Feb 02, 2023 | 6.330 | 6.475 | 6.318 | 6.440 | 147,055 | +0.19(+3.04%) |