Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.580 | 3.620 | 3.580 | 3.600 | 40,124 | +0.06(+1.55%) |
Apr 27, 2023 | 3.535 | 3.550 | 3.520 | 3.545 | 108,015 | +0.05(+1.58%) |
Apr 26, 2023 | 3.505 | 3.520 | 3.470 | 3.490 | 116,836 | +0.08(+2.35%) |
Apr 25, 2023 | 3.445 | 3.450 | 3.400 | 3.410 | 131,672 | -0.02(-0.58%) |
Apr 24, 2023 | 3.450 | 3.470 | 3.430 | 3.430 | 135,465 | +0.06(+1.78%) |
Apr 21, 2023 | 3.380 | 3.430 | 3.370 | 3.370 | 92,747 | -0.04(-1.17%) |
Apr 20, 2023 | 3.435 | 3.460 | 3.400 | 3.410 | 99,344 | +0.01(+0.29%) |
Apr 19, 2023 | 3.410 | 3.430 | 3.390 | 3.400 | 108,956 | -0.13(-3.68%) |
Apr 18, 2023 | 3.525 | 3.530 | 3.510 | 3.530 | 61,357 | +0.02(+0.71%) |
Apr 17, 2023 | 3.500 | 3.530 | 3.500 | 3.505 | 68,614 | +0.01(+0.43%) |
Apr 14, 2023 | 3.525 | 3.550 | 3.480 | 3.490 | 63,960 | -0.06(-1.69%) |
Apr 13, 2023 | 3.555 | 3.574 | 3.520 | 3.550 | 55,770 | -0.01(-0.28%) |
Apr 12, 2023 | 3.595 | 3.600 | 3.560 | 3.560 | 85,693 | -0.03(-0.84%) |
Apr 11, 2023 | 3.580 | 3.600 | 3.560 | 3.590 | 140,063 | +0.05(+1.41%) |
Apr 10, 2023 | 3.570 | 3.590 | 3.530 | 3.540 | 79,564 | -0.04(-1.12%) |
Apr 06, 2023 | 3.495 | 3.580 | 3.495 | 3.580 | 95,887 | +0.08(+2.29%) |
Apr 05, 2023 | 3.495 | 3.510 | 3.450 | 3.500 | 53,617 | +0.02(+0.57%) |
Apr 04, 2023 | 3.515 | 3.530 | 3.470 | 3.480 | 188,385 | +0.00(+0.00%) |
Apr 03, 2023 | 3.460 | 3.530 | 3.450 | 3.480 | 137,714 | +0.03(+0.87%) |
Mar 31, 2023 | 3.465 | 3.480 | 3.430 | 3.450 | 82,980 | -0.01(-0.29%) |
Mar 30, 2023 | 3.446 | 3.470 | 3.430 | 3.460 | 115,087 | -0.01(-0.29%) |
Mar 29, 2023 | 3.440 | 3.480 | 3.430 | 3.470 | 96,398 | +0.04(+1.17%) |
Mar 28, 2023 | 3.410 | 3.460 | 3.410 | 3.430 | 169,681 | +0.00(+0.00%) |
Mar 27, 2023 | 3.415 | 3.470 | 3.400 | 3.430 | 146,319 | -0.02(-0.58%) |
Mar 24, 2023 | 3.390 | 3.450 | 3.390 | 3.450 | 90,747 | +0.02(+0.58%) |
Mar 23, 2023 | 3.434 | 3.520 | 3.410 | 3.430 | 79,877 | +0.04(+1.18%) |
Mar 22, 2023 | 3.490 | 3.490 | 3.390 | 3.390 | 170,474 | +0.06(+1.80%) |
Mar 21, 2023 | 3.360 | 3.410 | 3.310 | 3.330 | 84,172 | -0.12(-3.48%) |
Mar 20, 2023 | 3.400 | 3.450 | 3.380 | 3.450 | 217,611 | +0.00(+0.00%) |
Mar 17, 2023 | 3.470 | 3.490 | 3.430 | 3.450 | 89,018 | -0.05(-1.43%) |
Mar 16, 2023 | 3.463 | 3.510 | 3.448 | 3.500 | 170,853 | +0.04(+1.16%) |
Mar 15, 2023 | 3.310 | 3.470 | 3.310 | 3.460 | 132,294 | -0.12(-3.35%) |
Mar 14, 2023 | 3.525 | 3.580 | 3.520 | 3.580 | 165,346 | +0.08(+2.29%) |
Mar 13, 2023 | 3.490 | 3.501 | 3.480 | 3.500 | 67,350 | +0.00(+0.00%) |
Mar 10, 2023 | 3.470 | 3.500 | 3.460 | 3.500 | 96,370 | -0.02(-0.57%) |
Mar 09, 2023 | 3.554 | 3.554 | 3.510 | 3.520 | 112,901 | -0.01(-0.28%) |
Mar 08, 2023 | 3.540 | 3.550 | 3.510 | 3.530 | 108,175 | -0.01(-0.21%) |
Mar 07, 2023 | 3.558 | 3.558 | 3.510 | 3.538 | 81,448 | -0.01(-0.35%) |
Mar 06, 2023 | 3.580 | 3.590 | 3.550 | 3.550 | 71,376 | -0.01(-0.28%) |
Mar 03, 2023 | 3.535 | 3.560 | 3.520 | 3.560 | 57,807 | +0.00(+0.00%) |
Mar 02, 2023 | 3.570 | 3.620 | 3.520 | 3.560 | 72,900 | +0.01(+0.28%) |
Mar 01, 2023 | 3.620 | 3.630 | 3.540 | 3.550 | 180,950 | +0.00(+0.00%) |
Feb 28, 2023 | 3.525 | 3.550 | 3.510 | 3.550 | 248,335 | +0.05(+1.43%) |
Feb 27, 2023 | 3.500 | 3.519 | 3.490 | 3.500 | 92,266 | +0.08(+2.34%) |
Feb 24, 2023 | 3.440 | 3.470 | 3.410 | 3.420 | 64,822 | -0.06(-1.72%) |
Feb 23, 2023 | 3.390 | 3.500 | 3.390 | 3.480 | 135,955 | -0.08(-2.25%) |
Feb 22, 2023 | 3.580 | 3.590 | 3.560 | 3.560 | 154,313 | +0.07(+2.01%) |
Feb 21, 2023 | 3.540 | 3.540 | 3.480 | 3.490 | 110,043 | +0.01(+0.29%) |
Feb 17, 2023 | 3.490 | 3.490 | 3.450 | 3.480 | 35,719 | -0.06(-1.69%) |
Feb 16, 2023 | 3.537 | 3.560 | 3.520 | 3.540 | 23,959 | -0.04(-1.12%) |
Feb 15, 2023 | 3.430 | 3.580 | 3.430 | 3.580 | 23,928 | -0.03(-0.83%) |
Feb 14, 2023 | 3.655 | 3.670 | 3.610 | 3.610 | 56,125 | +0.04(+1.12%) |
Feb 13, 2023 | 3.560 | 3.600 | 3.560 | 3.570 | 36,743 | -0.16(-4.29%) |
Feb 10, 2023 | 3.760 | 3.800 | 3.720 | 3.730 | 40,807 | +0.04(+1.08%) |
Feb 09, 2023 | 3.720 | 3.750 | 3.690 | 3.690 | 148,944 | +0.03(+0.82%) |
Feb 08, 2023 | 3.740 | 3.760 | 3.660 | 3.660 | 84,085 | -0.03(-0.81%) |
Feb 07, 2023 | 3.717 | 3.740 | 3.690 | 3.690 | 226,030 | -0.05(-1.34%) |
Feb 06, 2023 | 3.740 | 3.760 | 3.700 | 3.740 | 26,809 | -0.05(-1.32%) |
Feb 03, 2023 | 3.630 | 3.790 | 3.630 | 3.790 | 20,163 | +0.00(+0.00%) |
Feb 02, 2023 | 3.780 | 3.800 | 3.750 | 3.790 | 43,236 | +0.03(+0.80%) |