Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.998 | 4.034 | 3.989 | 4.016 | 630,704 | -0.02(-0.44%) |
Apr 27, 2023 | 3.980 | 4.034 | 3.976 | 4.034 | 836,002 | +0.08(+2.03%) |
Apr 26, 2023 | 3.936 | 3.971 | 3.936 | 3.953 | 1,269,078 | +0.12(+3.26%) |
Apr 25, 2023 | 3.847 | 3.847 | 3.815 | 3.829 | 854,000 | -0.09(-2.27%) |
Apr 24, 2023 | 3.918 | 3.918 | 3.896 | 3.918 | 1,500,031 | -0.02(-0.45%) |
Apr 21, 2023 | 3.936 | 3.936 | 3.900 | 3.936 | 5,147,535 | -0.01(-0.23%) |
Apr 20, 2023 | 3.989 | 3.994 | 3.927 | 3.945 | 4,570,390 | -0.05(-1.34%) |
Apr 19, 2023 | 3.998 | 4.016 | 3.994 | 3.998 | 646,611 | +0.00(+0.00%) |
Apr 18, 2023 | 3.998 | 4.002 | 3.980 | 3.998 | 331,888 | +0.02(+0.45%) |
Apr 17, 2023 | 3.989 | 3.989 | 3.936 | 3.980 | 771,216 | +0.02(+0.45%) |
Apr 14, 2023 | 3.980 | 3.980 | 3.937 | 3.962 | 604,173 | -0.04(-1.11%) |
Apr 13, 2023 | 3.962 | 4.007 | 3.953 | 4.007 | 684,901 | +0.04(+0.90%) |
Apr 12, 2023 | 3.953 | 3.980 | 3.953 | 3.971 | 690,381 | +0.04(+0.91%) |
Apr 11, 2023 | 3.945 | 3.953 | 3.936 | 3.936 | 942,787 | -0.01(-0.23%) |
Apr 10, 2023 | 3.918 | 3.945 | 3.909 | 3.945 | 738,138 | -0.01(-0.23%) |
Apr 06, 2023 | 3.918 | 3.953 | 3.918 | 3.953 | 813,112 | +0.04(+0.91%) |
Apr 05, 2023 | 3.900 | 3.918 | 3.882 | 3.918 | 936,088 | +0.08(+2.09%) |
Apr 04, 2023 | 3.820 | 3.838 | 3.811 | 3.838 | 1,868,783 | -0.02(-0.46%) |
Apr 03, 2023 | 3.829 | 3.856 | 3.820 | 3.856 | 509,325 | +0.04(+1.17%) |
Mar 31, 2023 | 3.829 | 3.838 | 3.811 | 3.811 | 622,179 | -0.01(-0.23%) |
Mar 30, 2023 | 3.820 | 3.829 | 3.802 | 3.820 | 941,729 | +0.08(+2.14%) |
Mar 29, 2023 | 3.722 | 3.758 | 3.704 | 3.740 | 1,247,250 | +0.10(+2.69%) |
Mar 28, 2023 | 3.651 | 3.660 | 3.633 | 3.642 | 710,058 | -0.01(-0.24%) |
Mar 27, 2023 | 3.651 | 3.669 | 3.624 | 3.651 | 510,402 | +0.04(+1.23%) |
Mar 24, 2023 | 3.571 | 3.606 | 3.562 | 3.606 | 1,077,195 | -0.04(-0.98%) |
Mar 23, 2023 | 3.660 | 3.686 | 3.606 | 3.642 | 694,862 | +0.00(+0.00%) |
Mar 22, 2023 | 3.660 | 3.686 | 3.633 | 3.642 | 849,524 | -0.01(-0.24%) |
Mar 21, 2023 | 3.660 | 3.669 | 3.642 | 3.651 | 735,790 | +0.10(+2.76%) |
Mar 20, 2023 | 3.499 | 3.567 | 3.499 | 3.553 | 804,957 | +0.05(+1.53%) |
Mar 17, 2023 | 3.473 | 3.499 | 3.450 | 3.499 | 2,098,056 | +0.00(+0.00%) |
Mar 16, 2023 | 3.482 | 3.508 | 3.477 | 3.499 | 974,436 | -0.02(-0.51%) |
Mar 15, 2023 | 3.490 | 3.535 | 3.482 | 3.517 | 1,003,493 | -0.11(-2.95%) |
Mar 14, 2023 | 3.624 | 3.624 | 3.597 | 3.624 | 960,757 | +0.02(+0.49%) |
Mar 13, 2023 | 3.606 | 3.642 | 3.597 | 3.606 | 1,242,505 | -0.06(-1.70%) |
Mar 10, 2023 | 3.677 | 3.704 | 3.651 | 3.669 | 1,214,958 | +0.00(+0.00%) |
Mar 09, 2023 | 3.669 | 3.695 | 3.660 | 3.669 | 1,076,096 | -0.01(-0.24%) |
Mar 08, 2023 | 3.660 | 3.691 | 3.655 | 3.677 | 690,762 | +0.02(+0.49%) |
Mar 07, 2023 | 3.740 | 3.740 | 3.651 | 3.660 | 782,657 | -0.08(-2.14%) |
Mar 06, 2023 | 3.731 | 3.758 | 3.722 | 3.740 | 765,833 | +0.04(+0.96%) |
Mar 03, 2023 | 3.669 | 3.704 | 3.651 | 3.704 | 642,763 | +0.04(+1.22%) |
Mar 02, 2023 | 3.686 | 3.695 | 3.642 | 3.660 | 1,392,608 | -0.03(-0.72%) |
Mar 01, 2023 | 3.713 | 3.731 | 3.677 | 3.686 | 786,942 | +0.04(+1.22%) |
Feb 28, 2023 | 3.651 | 3.664 | 3.620 | 3.642 | 1,148,485 | -0.05(-1.45%) |
Feb 27, 2023 | 3.669 | 3.695 | 3.655 | 3.695 | 705,958 | +0.03(+0.73%) |
Feb 24, 2023 | 3.651 | 3.669 | 3.633 | 3.669 | 674,951 | +0.04(+0.98%) |
Feb 23, 2023 | 3.660 | 3.664 | 3.602 | 3.633 | 1,185,626 | +0.04(+1.24%) |
Feb 22, 2023 | 3.606 | 3.615 | 3.571 | 3.588 | 1,382,851 | +0.04(+1.00%) |
Feb 21, 2023 | 3.571 | 3.597 | 3.553 | 3.553 | 854,801 | -0.09(-2.44%) |
Feb 17, 2023 | 3.597 | 3.642 | 3.597 | 3.642 | 1,082,456 | +0.06(+1.74%) |
Feb 16, 2023 | 3.588 | 3.602 | 3.575 | 3.579 | 1,085,846 | +0.04(+1.00%) |
Feb 15, 2023 | 3.499 | 3.544 | 3.490 | 3.544 | 907,163 | +0.03(+0.76%) |
Feb 14, 2023 | 3.499 | 3.535 | 3.490 | 3.517 | 1,363,233 | +0.12(+3.40%) |
Feb 13, 2023 | 3.366 | 3.406 | 3.358 | 3.401 | 1,048,295 | +0.01(+0.26%) |
Feb 10, 2023 | 3.375 | 3.392 | 3.357 | 3.392 | 898,017 | +0.05(+1.60%) |
Feb 09, 2023 | 3.392 | 3.406 | 3.335 | 3.339 | 1,268,355 | -0.04(-1.32%) |
Feb 08, 2023 | 3.384 | 3.401 | 3.384 | 3.384 | 1,109,139 | +0.05(+1.60%) |
Feb 07, 2023 | 3.321 | 3.366 | 3.314 | 3.330 | 1,811,804 | +0.03(+0.81%) |
Feb 06, 2023 | 3.321 | 3.326 | 3.286 | 3.303 | 1,284,107 | -0.04(-1.33%) |
Feb 03, 2023 | 3.428 | 3.428 | 3.335 | 3.348 | 1,711,714 | -0.13(-3.84%) |
Feb 02, 2023 | 3.464 | 3.482 | 3.446 | 3.482 | 1,325,581 | +0.02(+0.51%) |