Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.161 | 3.200 | 3.142 | 3.161 | 353,009 | -0.01(-0.30%) |
Apr 27, 2023 | 3.028 | 3.228 | 3.028 | 3.171 | 2,642,614 | +0.18(+6.05%) |
Apr 26, 2023 | 3.000 | 3.015 | 2.961 | 2.990 | 1,109,506 | -0.01(-0.32%) |
Apr 25, 2023 | 3.038 | 3.057 | 3.000 | 3.000 | 1,532,645 | -0.08(-2.48%) |
Apr 24, 2023 | 3.057 | 3.076 | 3.000 | 3.076 | 1,294,253 | +0.01(+0.31%) |
Apr 21, 2023 | 3.066 | 3.085 | 3.057 | 3.066 | 449,504 | +0.00(+0.00%) |
Apr 20, 2023 | 3.123 | 3.161 | 3.066 | 3.066 | 786,160 | -0.10(-3.01%) |
Apr 19, 2023 | 3.152 | 3.176 | 3.133 | 3.161 | 455,308 | -0.01(-0.30%) |
Apr 18, 2023 | 3.238 | 3.254 | 3.171 | 3.171 | 1,352,633 | -0.07(-2.06%) |
Apr 17, 2023 | 3.152 | 3.257 | 3.123 | 3.238 | 1,789,561 | +0.09(+2.72%) |
Apr 14, 2023 | 3.219 | 3.230 | 3.142 | 3.152 | 850,954 | -0.09(-2.65%) |
Apr 13, 2023 | 3.190 | 3.257 | 3.152 | 3.238 | 1,159,593 | +0.05(+1.49%) |
Apr 12, 2023 | 3.200 | 3.215 | 3.161 | 3.190 | 882,719 | -0.01(-0.30%) |
Apr 11, 2023 | 3.209 | 3.228 | 3.171 | 3.200 | 1,238,600 | -0.03(-0.89%) |
Apr 10, 2023 | 3.219 | 3.238 | 3.171 | 3.228 | 1,255,702 | +0.02(+0.59%) |
Apr 06, 2023 | 3.152 | 3.238 | 3.123 | 3.209 | 1,232,428 | +0.05(+1.51%) |
Apr 05, 2023 | 3.200 | 3.228 | 3.123 | 3.161 | 1,004,703 | -0.05(-1.48%) |
Apr 04, 2023 | 3.323 | 3.323 | 3.209 | 3.209 | 1,047,426 | -0.08(-2.32%) |
Apr 03, 2023 | 3.323 | 3.352 | 3.285 | 3.285 | 581,520 | -0.07(-1.99%) |
Mar 31, 2023 | 3.380 | 3.380 | 3.306 | 3.352 | 1,181,758 | +0.01(+0.28%) |
Mar 30, 2023 | 3.371 | 3.390 | 3.316 | 3.342 | 1,373,468 | -0.02(-0.57%) |
Mar 29, 2023 | 3.333 | 3.399 | 3.314 | 3.361 | 1,483,621 | +0.02(+0.57%) |
Mar 28, 2023 | 3.333 | 3.365 | 3.304 | 3.342 | 1,325,095 | -0.02(-0.57%) |
Mar 27, 2023 | 3.371 | 3.404 | 3.285 | 3.361 | 1,001,199 | +0.03(+0.86%) |
Mar 24, 2023 | 3.314 | 3.358 | 3.285 | 3.333 | 912,005 | +0.01(+0.29%) |
Mar 23, 2023 | 3.400 | 3.433 | 3.314 | 3.323 | 1,270,867 | -0.04(-1.13%) |
Mar 22, 2023 | 3.495 | 3.504 | 3.352 | 3.361 | 949,073 | -0.09(-2.49%) |
Mar 21, 2023 | 3.419 | 3.494 | 3.409 | 3.447 | 851,532 | +0.07(+1.97%) |
Mar 20, 2023 | 3.476 | 3.476 | 3.352 | 3.380 | 909,258 | -0.09(-2.47%) |
Mar 17, 2023 | 3.523 | 3.532 | 3.457 | 3.466 | 423,808 | -0.03(-0.82%) |
Mar 16, 2023 | 3.438 | 3.609 | 3.409 | 3.495 | 1,409,574 | +0.06(+1.66%) |
Mar 15, 2023 | 3.466 | 3.504 | 3.428 | 3.438 | 995,330 | -0.09(-2.43%) |
Mar 14, 2023 | 3.590 | 3.646 | 3.495 | 3.523 | 463,393 | +0.00(+0.00%) |
Mar 13, 2023 | 3.523 | 3.590 | 3.461 | 3.523 | 849,517 | -0.01(-0.27%) |
Mar 10, 2023 | 3.666 | 3.666 | 3.533 | 3.533 | 985,852 | -0.11(-3.13%) |
Mar 09, 2023 | 3.752 | 3.761 | 3.647 | 3.647 | 806,205 | -0.11(-3.04%) |
Mar 08, 2023 | 3.828 | 3.828 | 3.733 | 3.761 | 732,462 | -0.06(-1.50%) |
Mar 07, 2023 | 3.876 | 3.885 | 3.809 | 3.818 | 707,955 | -0.04(-0.99%) |
Mar 06, 2023 | 3.914 | 3.933 | 3.839 | 3.857 | 560,279 | -0.06(-1.46%) |
Mar 03, 2023 | 3.838 | 3.942 | 3.818 | 3.914 | 369,359 | +0.08(+1.99%) |
Mar 02, 2023 | 3.828 | 3.847 | 3.809 | 3.838 | 628,630 | +0.00(+0.00%) |
Mar 01, 2023 | 3.866 | 3.885 | 3.828 | 3.838 | 667,351 | -0.03(-0.74%) |
Feb 28, 2023 | 3.857 | 3.923 | 3.838 | 3.866 | 595,514 | +0.00(+0.00%) |
Feb 27, 2023 | 3.895 | 3.937 | 3.857 | 3.866 | 344,641 | -0.02(-0.49%) |
Feb 24, 2023 | 3.923 | 3.939 | 3.866 | 3.885 | 387,255 | -0.08(-1.92%) |
Feb 23, 2023 | 3.961 | 3.980 | 3.904 | 3.961 | 263,015 | +0.04(+0.97%) |
Feb 22, 2023 | 3.933 | 3.990 | 3.895 | 3.923 | 259,898 | -0.02(-0.48%) |
Feb 21, 2023 | 4.104 | 4.104 | 3.914 | 3.942 | 424,587 | -0.21(-5.05%) |
Feb 17, 2023 | 4.142 | 4.152 | 4.062 | 4.152 | 279,089 | +0.00(+0.00%) |
Feb 16, 2023 | 4.190 | 4.237 | 4.128 | 4.152 | 610,271 | -0.02(-0.46%) |
Feb 15, 2023 | 4.028 | 4.190 | 4.028 | 4.171 | 410,839 | +0.10(+2.34%) |
Feb 14, 2023 | 4.009 | 4.095 | 3.980 | 4.076 | 369,291 | +0.04(+0.94%) |
Feb 13, 2023 | 4.047 | 4.076 | 3.999 | 4.038 | 527,458 | -0.01(-0.24%) |
Feb 10, 2023 | 4.028 | 4.065 | 3.961 | 4.047 | 796,965 | +0.01(+0.24%) |
Feb 09, 2023 | 4.257 | 4.266 | 4.018 | 4.038 | 715,887 | -0.20(-4.72%) |
Feb 08, 2023 | 4.333 | 4.333 | 4.218 | 4.237 | 342,471 | -0.09(-1.98%) |
Feb 07, 2023 | 4.371 | 4.383 | 4.238 | 4.323 | 419,733 | -0.05(-1.09%) |
Feb 06, 2023 | 4.399 | 4.457 | 4.357 | 4.371 | 373,223 | -0.03(-0.65%) |
Feb 03, 2023 | 4.457 | 4.547 | 4.399 | 4.399 | 442,541 | -0.15(-3.35%) |
Feb 02, 2023 | 4.599 | 4.609 | 4.476 | 4.552 | 946,167 | +0.09(+1.92%) |