Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.420 | 0 | +0.04(+1.18%) | |||
Apr 27, 2023 | 3.440 | 3.440 | 3.380 | 3.380 | 2,049 | -0.01(-0.29%) |
Apr 26, 2023 | 3.380 | 3.430 | 3.340 | 3.390 | 14,041 | +0.06(+1.80%) |
Apr 25, 2023 | 3.320 | 3.400 | 3.320 | 3.330 | 3,836 | -0.06(-1.77%) |
Apr 24, 2023 | 3.380 | 3.490 | 3.275 | 3.390 | 67,396 | -0.02(-0.59%) |
Apr 21, 2023 | 3.440 | 3.520 | 3.270 | 3.410 | 44,069 | -0.14(-3.94%) |
Apr 20, 2023 | 3.550 | 3.710 | 3.550 | 3.550 | 34,248 | -0.09(-2.47%) |
Apr 19, 2023 | 3.540 | 3.640 | 3.510 | 3.640 | 29,032 | +0.04(+1.11%) |
Apr 18, 2023 | 3.560 | 3.630 | 3.550 | 3.600 | 83,231 | +0.21(+6.06%) |
Apr 17, 2023 | 3.450 | 3.450 | 3.341 | 3.394 | 36,865 | -0.02(-0.55%) |
Apr 14, 2023 | 3.460 | 3.460 | 3.310 | 3.413 | 80,754 | +0.00(+0.00%) |
Apr 13, 2023 | 3.282 | 3.451 | 3.282 | 3.413 | 55,600 | +0.09(+2.81%) |
Apr 12, 2023 | 3.310 | 3.338 | 3.292 | 3.320 | 11,769 | +0.03(+0.85%) |
Apr 11, 2023 | 3.236 | 3.292 | 3.236 | 3.292 | 17,412 | +0.07(+2.32%) |
Apr 10, 2023 | 3.198 | 3.236 | 3.198 | 3.217 | 4,978 | +0.07(+2.07%) |
Apr 06, 2023 | 3.310 | 3.310 | 3.152 | 3.152 | 2,827 | -0.10(-3.15%) |
Apr 05, 2023 | 3.310 | 3.310 | 3.124 | 3.254 | 11,388 | -0.06(-1.69%) |
Apr 04, 2023 | 3.376 | 3.376 | 3.292 | 3.310 | 4,215 | -0.05(-1.39%) |
Apr 03, 2023 | 3.422 | 3.460 | 3.311 | 3.357 | 7,580 | +0.00(+0.00%) |
Mar 31, 2023 | 3.413 | 3.422 | 3.357 | 3.357 | 14,806 | -0.05(-1.37%) |
Mar 30, 2023 | 3.357 | 3.413 | 3.357 | 3.404 | 10,859 | +0.02(+0.55%) |
Mar 29, 2023 | 3.357 | 3.404 | 3.357 | 3.385 | 23,327 | +0.06(+1.68%) |
Mar 28, 2023 | 3.245 | 3.329 | 3.245 | 3.329 | 144,571 | +0.05(+1.46%) |
Mar 27, 2023 | 3.226 | 3.300 | 3.041 | 3.281 | 9,789 | +0.07(+2.29%) |
Mar 24, 2023 | 3.208 | 3.208 | 3.208 | 3.208 | 338 | -0.04(-1.15%) |
Mar 23, 2023 | 3.282 | 3.292 | 3.236 | 3.245 | 4,687 | -0.04(-1.14%) |
Mar 22, 2023 | 3.301 | 3.310 | 3.198 | 3.282 | 17,085 | +0.01(+0.28%) |
Mar 21, 2023 | 3.254 | 3.282 | 3.226 | 3.273 | 14,194 | -0.05(-1.40%) |
Mar 20, 2023 | 3.189 | 3.348 | 3.189 | 3.320 | 24,991 | +0.11(+3.49%) |
Mar 17, 2023 | 3.175 | 3.264 | 3.175 | 3.208 | 3,777 | +0.02(+0.58%) |
Mar 16, 2023 | 3.208 | 3.208 | 3.171 | 3.189 | 13,578 | +0.02(+0.59%) |
Mar 15, 2023 | 3.264 | 3.264 | 3.124 | 3.170 | 18,767 | -0.12(-3.68%) |
Mar 14, 2023 | 3.282 | 3.301 | 3.282 | 3.292 | 5,071 | +0.01(+0.28%) |
Mar 13, 2023 | 3.264 | 3.338 | 3.264 | 3.282 | 7,032 | -0.07(-1.95%) |
Mar 10, 2023 | 3.357 | 3.357 | 3.320 | 3.348 | 97,056 | -0.01(-0.24%) |
Mar 09, 2023 | 3.357 | 3.357 | 3.310 | 3.356 | 202,170 | +0.03(+0.80%) |
Mar 08, 2023 | 3.385 | 3.385 | 3.308 | 3.329 | 23,671 | -0.07(-2.19%) |
Mar 07, 2023 | 3.366 | 3.404 | 3.348 | 3.404 | 9,243 | +0.04(+1.11%) |
Mar 06, 2023 | 3.357 | 3.413 | 3.338 | 3.366 | 8,446 | +0.01(+0.28%) |
Mar 03, 2023 | 3.264 | 3.404 | 3.245 | 3.357 | 41,616 | +0.18(+5.57%) |
Mar 02, 2023 | 3.031 | 3.180 | 3.012 | 3.180 | 28,374 | +0.10(+3.33%) |
Mar 01, 2023 | 3.021 | 3.105 | 3.021 | 3.077 | 3,351 | +0.07(+2.48%) |
Feb 28, 2023 | 2.928 | 3.012 | 2.928 | 3.003 | 7,047 | +0.12(+4.21%) |
Feb 27, 2023 | 2.956 | 2.956 | 2.872 | 2.881 | 6,833 | -0.11(-3.74%) |
Feb 24, 2023 | 3.031 | 3.031 | 2.979 | 2.993 | 1,603 | +0.00(+0.00%) |
Feb 23, 2023 | 3.102 | 3.102 | 2.993 | 2.993 | 1,935 | -0.07(-2.13%) |
Feb 22, 2023 | 3.059 | 3.059 | 3.049 | 3.059 | 2,028 | +0.03(+0.92%) |
Feb 21, 2023 | 3.189 | 3.189 | 2.993 | 3.031 | 11,191 | -0.17(-5.25%) |
Feb 17, 2023 | 3.226 | 3.233 | 3.170 | 3.198 | 7,532 | +0.05(+1.48%) |
Feb 16, 2023 | 3.208 | 3.254 | 3.152 | 3.152 | 2,271 | -0.04(-1.17%) |
Feb 15, 2023 | 3.133 | 3.236 | 3.133 | 3.189 | 6,753 | +0.02(+0.74%) |
Feb 14, 2023 | 3.124 | 3.180 | 3.124 | 3.166 | 2,357 | +0.07(+2.26%) |
Feb 13, 2023 | 3.142 | 3.142 | 3.096 | 3.096 | 1,415 | +0.09(+3.11%) |
Feb 10, 2023 | 3.087 | 3.147 | 3.003 | 3.003 | 4,629 | +0.01(+0.31%) |
Feb 09, 2023 | 3.115 | 3.115 | 2.975 | 2.993 | 13,507 | -0.01(-0.31%) |
Feb 08, 2023 | 3.049 | 3.049 | 3.003 | 3.003 | 1,678 | -0.05(-1.53%) |
Feb 07, 2023 | 3.096 | 3.180 | 3.040 | 3.049 | 39,229 | +0.09(+3.15%) |
Feb 06, 2023 | 3.077 | 3.077 | 2.919 | 2.956 | 2,074 | -0.11(-3.65%) |
Feb 03, 2023 | 3.115 | 3.115 | 3.031 | 3.068 | 1,171 | -0.07(-2.37%) |
Feb 02, 2023 | 3.236 | 3.236 | 3.105 | 3.142 | 11,245 | -0.01(-0.30%) |