Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.970 | 3.040 | 2.930 | 2.970 | 27,688 | -0.04(-1.33%) |
Apr 27, 2023 | 2.990 | 3.020 | 2.990 | 3.010 | 9,006 | +0.01(+0.33%) |
Apr 26, 2023 | 3.020 | 3.029 | 2.960 | 3.000 | 45,772 | -0.04(-1.32%) |
Apr 25, 2023 | 3.050 | 3.050 | 3.011 | 3.040 | 8,614 | -0.01(-0.33%) |
Apr 24, 2023 | 3.010 | 3.050 | 3.010 | 3.050 | 19,455 | -0.03(-0.97%) |
Apr 21, 2023 | 3.050 | 3.080 | 3.000 | 3.080 | 26,813 | +0.07(+2.33%) |
Apr 20, 2023 | 3.050 | 3.050 | 2.980 | 3.010 | 21,748 | +0.01(+0.33%) |
Apr 19, 2023 | 3.000 | 3.010 | 2.960 | 3.000 | 8,346 | -0.02(-0.66%) |
Apr 18, 2023 | 3.040 | 3.040 | 2.960 | 3.020 | 33,769 | -0.03(-0.98%) |
Apr 17, 2023 | 3.050 | 3.090 | 3.020 | 3.050 | 32,124 | +0.01(+0.33%) |
Apr 14, 2023 | 3.030 | 3.050 | 3.005 | 3.040 | 17,234 | -0.01(-0.33%) |
Apr 13, 2023 | 3.010 | 3.060 | 3.010 | 3.050 | 28,230 | +0.04(+1.33%) |
Apr 12, 2023 | 2.970 | 3.080 | 2.970 | 3.010 | 49,050 | -0.02(-0.66%) |
Apr 11, 2023 | 3.037 | 3.065 | 3.000 | 3.030 | 48,382 | +0.00(+0.00%) |
Apr 10, 2023 | 3.000 | 3.080 | 3.000 | 3.030 | 11,929 | +0.00(+0.00%) |
Apr 06, 2023 | 3.030 | 3.100 | 3.029 | 3.030 | 11,215 | -0.02(-0.66%) |
Apr 05, 2023 | 3.100 | 3.100 | 2.990 | 3.050 | 35,466 | -0.05(-1.61%) |
Apr 04, 2023 | 3.090 | 3.162 | 3.080 | 3.100 | 35,699 | -0.09(-2.82%) |
Apr 03, 2023 | 3.100 | 3.190 | 3.100 | 3.190 | 18,733 | +0.07(+2.24%) |
Mar 31, 2023 | 3.090 | 3.140 | 3.030 | 3.120 | 33,268 | +0.08(+2.63%) |
Mar 30, 2023 | 3.000 | 3.090 | 2.980 | 3.040 | 56,315 | +0.03(+1.00%) |
Mar 29, 2023 | 3.080 | 3.080 | 2.960 | 3.010 | 63,237 | -0.01(-0.33%) |
Mar 28, 2023 | 3.070 | 3.143 | 2.900 | 3.020 | 142,853 | -0.16(-5.03%) |
Mar 27, 2023 | 3.340 | 3.340 | 3.120 | 3.180 | 68,991 | -0.06(-1.85%) |
Mar 24, 2023 | 3.110 | 3.240 | 3.101 | 3.240 | 9,818 | +0.09(+2.86%) |
Mar 23, 2023 | 3.240 | 3.270 | 3.100 | 3.150 | 31,146 | -0.01(-0.32%) |
Mar 22, 2023 | 3.160 | 3.350 | 3.150 | 3.160 | 44,455 | +0.00(+0.00%) |
Mar 21, 2023 | 3.240 | 3.290 | 3.160 | 3.160 | 22,811 | -0.05(-1.56%) |
Mar 20, 2023 | 3.210 | 3.300 | 3.200 | 3.210 | 16,796 | +0.01(+0.31%) |
Mar 17, 2023 | 3.200 | 3.330 | 3.200 | 3.200 | 36,792 | -0.05(-1.54%) |
Mar 16, 2023 | 3.250 | 3.367 | 3.220 | 3.250 | 21,342 | +0.03(+0.93%) |
Mar 15, 2023 | 3.409 | 3.409 | 3.135 | 3.220 | 47,370 | -0.18(-5.29%) |
Mar 14, 2023 | 3.450 | 3.490 | 3.400 | 3.400 | 23,695 | -0.04(-1.16%) |
Mar 13, 2023 | 3.600 | 3.690 | 3.440 | 3.440 | 56,627 | -0.23(-6.39%) |
Mar 10, 2023 | 3.620 | 3.770 | 3.620 | 3.675 | 20,978 | +0.00(+0.14%) |
Mar 09, 2023 | 3.750 | 3.820 | 3.660 | 3.670 | 15,612 | -0.12(-3.17%) |
Mar 08, 2023 | 3.810 | 3.810 | 3.724 | 3.790 | 5,604 | +0.01(+0.26%) |
Mar 07, 2023 | 3.730 | 3.780 | 3.687 | 3.780 | 12,145 | +0.03(+0.80%) |
Mar 06, 2023 | 3.740 | 3.825 | 3.740 | 3.750 | 14,195 | +0.01(+0.27%) |
Mar 03, 2023 | 3.750 | 3.790 | 3.697 | 3.740 | 17,360 | +0.04(+1.08%) |
Mar 02, 2023 | 3.650 | 3.700 | 3.621 | 3.700 | 11,424 | +0.05(+1.37%) |
Mar 01, 2023 | 3.700 | 3.705 | 3.650 | 3.650 | 9,483 | -0.02(-0.54%) |
Feb 28, 2023 | 3.580 | 3.720 | 3.560 | 3.670 | 25,930 | -0.03(-0.81%) |
Feb 27, 2023 | 3.680 | 3.740 | 3.680 | 3.700 | 17,234 | +0.02(+0.54%) |
Feb 24, 2023 | 3.680 | 3.680 | 3.610 | 3.680 | 5,179 | +0.00(+0.00%) |
Feb 23, 2023 | 3.750 | 3.790 | 3.650 | 3.680 | 28,144 | -0.07(-1.87%) |
Feb 22, 2023 | 3.810 | 3.840 | 3.750 | 3.750 | 16,167 | -0.01(-0.27%) |
Feb 21, 2023 | 3.900 | 3.900 | 3.753 | 3.760 | 41,811 | -0.16(-4.08%) |
Feb 17, 2023 | 3.920 | 3.940 | 3.870 | 3.920 | 33,123 | +0.02(+0.51%) |
Feb 16, 2023 | 3.860 | 3.943 | 3.820 | 3.900 | 23,231 | +0.11(+2.90%) |
Feb 15, 2023 | 3.720 | 3.855 | 3.680 | 3.790 | 27,238 | +0.08(+2.16%) |
Feb 14, 2023 | 3.660 | 3.710 | 3.636 | 3.710 | 9,227 | +0.05(+1.37%) |
Feb 13, 2023 | 3.610 | 3.720 | 3.610 | 3.660 | 10,635 | +0.05(+1.39%) |
Feb 10, 2023 | 3.670 | 3.750 | 3.610 | 3.610 | 25,401 | -0.11(-2.96%) |
Feb 09, 2023 | 3.780 | 3.790 | 3.650 | 3.720 | 79,840 | -0.04(-1.06%) |
Feb 08, 2023 | 3.660 | 3.790 | 3.640 | 3.760 | 47,785 | +0.06(+1.62%) |
Feb 07, 2023 | 3.680 | 3.750 | 3.600 | 3.700 | 52,254 | +0.08(+2.21%) |
Feb 06, 2023 | 3.670 | 3.695 | 3.600 | 3.620 | 13,173 | -0.06(-1.76%) |
Feb 03, 2023 | 3.710 | 3.710 | 3.630 | 3.685 | 33,986 | -0.04(-0.94%) |
Feb 02, 2023 | 3.770 | 3.770 | 3.590 | 3.720 | 78,435 | +0.11(+3.05%) |