Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.340 | 3.340 | 3.240 | 3.290 | 6,745 | +0.04(+1.23%) |
Apr 27, 2023 | 3.150 | 3.295 | 3.010 | 3.250 | 34,386 | +0.03(+0.93%) |
Apr 26, 2023 | 3.260 | 3.260 | 3.150 | 3.220 | 3,241 | -0.02(-0.62%) |
Apr 25, 2023 | 3.200 | 3.240 | 3.190 | 3.240 | 2,682 | +0.04(+1.25%) |
Apr 24, 2023 | 3.300 | 3.330 | 3.200 | 3.200 | 5,180 | -0.10(-3.03%) |
Apr 21, 2023 | 3.310 | 3.370 | 3.300 | 3.300 | 1,522 | +0.00(+0.15%) |
Apr 20, 2023 | 3.280 | 3.295 | 3.280 | 3.295 | 977 | -0.00(-0.15%) |
Apr 19, 2023 | 3.310 | 3.340 | 3.250 | 3.300 | 1,755 | +0.07(+2.17%) |
Apr 18, 2023 | 3.330 | 3.330 | 3.230 | 3.230 | 8,437 | -0.08(-2.42%) |
Apr 17, 2023 | 3.360 | 3.360 | 3.190 | 3.310 | 5,822 | +0.07(+2.16%) |
Apr 14, 2023 | 3.380 | 3.487 | 3.190 | 3.240 | 9,850 | -0.08(-2.41%) |
Apr 13, 2023 | 3.420 | 3.420 | 3.320 | 3.320 | 2,534 | -0.04(-1.19%) |
Apr 12, 2023 | 3.270 | 3.470 | 3.270 | 3.360 | 4,313 | +0.01(+0.45%) |
Apr 11, 2023 | 3.190 | 3.370 | 3.190 | 3.345 | 2,242 | +0.10(+3.24%) |
Apr 10, 2023 | 3.300 | 3.470 | 3.230 | 3.240 | 6,849 | -0.06(-1.82%) |
Apr 06, 2023 | 3.510 | 3.530 | 3.190 | 3.300 | 15,742 | -0.20(-5.71%) |
Apr 05, 2023 | 3.550 | 3.720 | 3.410 | 3.500 | 11,971 | -0.09(-2.51%) |
Apr 04, 2023 | 3.410 | 3.590 | 3.410 | 3.590 | 1,923 | +0.23(+6.85%) |
Apr 03, 2023 | 3.660 | 3.702 | 3.360 | 3.360 | 10,552 | -0.29(-7.99%) |
Mar 31, 2023 | 3.550 | 3.740 | 3.520 | 3.652 | 6,073 | +0.12(+3.44%) |
Mar 30, 2023 | 3.630 | 3.630 | 3.350 | 3.530 | 17,043 | -0.04(-0.98%) |
Mar 29, 2023 | 3.670 | 3.670 | 3.550 | 3.565 | 2,685 | -0.02(-0.70%) |
Mar 28, 2023 | 3.510 | 3.610 | 3.513 | 3.590 | 5,894 | -0.01(-0.28%) |
Mar 27, 2023 | 3.360 | 3.600 | 3.340 | 3.600 | 9,232 | +0.18(+5.26%) |
Mar 24, 2023 | 3.251 | 3.488 | 3.251 | 3.420 | 4,695 | -0.06(-1.72%) |
Mar 23, 2023 | 3.550 | 3.665 | 3.470 | 3.480 | 4,233 | -0.23(-6.20%) |
Mar 22, 2023 | 3.800 | 3.850 | 3.610 | 3.710 | 9,346 | +0.00(+0.00%) |
Mar 21, 2023 | 3.950 | 3.950 | 3.710 | 3.710 | 6,005 | +0.00(+0.00%) |
Mar 20, 2023 | 3.700 | 3.810 | 3.700 | 3.710 | 3,192 | +0.01(+0.27%) |
Mar 17, 2023 | 3.710 | 3.805 | 3.600 | 3.700 | 6,001 | -0.02(-0.54%) |
Mar 16, 2023 | 3.730 | 3.890 | 3.600 | 3.720 | 7,389 | +0.13(+3.62%) |
Mar 15, 2023 | 4.070 | 4.030 | 3.510 | 3.590 | 19,149 | -0.49(-12.01%) |
Mar 14, 2023 | 3.790 | 4.110 | 3.650 | 4.080 | 28,347 | +0.31(+8.22%) |
Mar 13, 2023 | 3.240 | 3.846 | 3.175 | 3.770 | 56,183 | +0.62(+19.68%) |
Mar 10, 2023 | 3.250 | 3.250 | 3.150 | 3.150 | 11,881 | -0.14(-4.26%) |
Mar 09, 2023 | 3.660 | 3.870 | 3.140 | 3.290 | 93,133 | +0.24(+7.87%) |
Mar 08, 2023 | 3.110 | 3.180 | 3.000 | 3.050 | 25,853 | -0.09(-2.87%) |
Mar 07, 2023 | 3.120 | 3.224 | 3.070 | 3.140 | 16,232 | +0.02(+0.48%) |
Mar 06, 2023 | 3.260 | 3.260 | 3.070 | 3.125 | 23,139 | -0.08(-2.34%) |
Mar 03, 2023 | 3.330 | 3.450 | 3.100 | 3.200 | 21,879 | -0.09(-2.74%) |
Mar 02, 2023 | 3.680 | 3.680 | 3.240 | 3.290 | 34,020 | -0.21(-6.00%) |
Mar 01, 2023 | 3.710 | 3.825 | 3.380 | 3.500 | 21,140 | -0.32(-8.38%) |
Feb 28, 2023 | 3.920 | 3.920 | 3.770 | 3.820 | 8,435 | -0.08(-2.05%) |
Feb 27, 2023 | 3.930 | 4.030 | 3.900 | 3.900 | 5,687 | -0.02(-0.51%) |
Feb 24, 2023 | 4.010 | 4.110 | 3.870 | 3.920 | 6,887 | +0.01(+0.26%) |
Feb 23, 2023 | 4.120 | 4.125 | 3.850 | 3.910 | 6,871 | +0.17(+4.55%) |
Feb 22, 2023 | 3.800 | 4.015 | 3.740 | 3.740 | 3,002 | -0.11(-2.86%) |
Feb 21, 2023 | 4.010 | 4.350 | 3.799 | 3.850 | 17,217 | -0.28(-6.78%) |
Feb 17, 2023 | 4.210 | 4.440 | 4.100 | 4.130 | 6,538 | -0.08(-1.90%) |
Feb 16, 2023 | 4.500 | 4.500 | 4.110 | 4.210 | 22,476 | -0.25(-5.61%) |
Feb 15, 2023 | 4.530 | 4.580 | 4.450 | 4.460 | 12,794 | -0.04(-0.89%) |
Feb 14, 2023 | 4.590 | 4.650 | 4.450 | 4.500 | 7,906 | +0.02(+0.45%) |
Feb 13, 2023 | 4.370 | 4.550 | 4.330 | 4.480 | 17,134 | -0.07(-1.54%) |
Feb 10, 2023 | 4.830 | 4.984 | 4.500 | 4.550 | 12,473 | -0.10(-2.15%) |
Feb 09, 2023 | 4.930 | 4.930 | 4.520 | 4.650 | 9,397 | -0.05(-1.06%) |
Feb 08, 2023 | 4.870 | 5.177 | 4.660 | 4.700 | 26,110 | -0.17(-3.49%) |
Feb 07, 2023 | 4.650 | 4.870 | 4.600 | 4.870 | 12,390 | +0.24(+5.18%) |
Feb 06, 2023 | 5.040 | 5.223 | 4.630 | 4.630 | 21,081 | -0.12(-2.52%) |
Feb 03, 2023 | 4.630 | 4.750 | 4.610 | 4.750 | 7,383 | +0.14(+3.03%) |
Feb 02, 2023 | 4.750 | 4.750 | 4.610 | 4.610 | 10,289 | +0.00(+0.00%) |