Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.010 | 3.225 | 3.010 | 3.010 | 18,343 | -0.04(-1.31%) |
Apr 27, 2023 | 3.290 | 3.350 | 3.050 | 3.050 | 14,718 | -0.10(-3.02%) |
Apr 26, 2023 | 3.120 | 3.261 | 3.120 | 3.145 | 8,568 | -0.12(-3.82%) |
Apr 25, 2023 | 3.210 | 3.390 | 3.200 | 3.270 | 7,782 | +0.08(+2.51%) |
Apr 24, 2023 | 3.140 | 3.258 | 3.120 | 3.190 | 5,828 | -0.01(-0.45%) |
Apr 21, 2023 | 3.370 | 3.380 | 3.020 | 3.204 | 15,242 | +0.14(+4.72%) |
Apr 20, 2023 | 3.160 | 3.160 | 3.026 | 3.060 | 10,086 | -0.01(-0.33%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.030 | 3.070 | 34,170 | -0.19(-5.83%) |
Apr 18, 2023 | 3.270 | 3.450 | 3.260 | 3.260 | 3,836 | -0.11(-3.26%) |
Apr 17, 2023 | 3.260 | 3.460 | 3.260 | 3.370 | 6,025 | -0.01(-0.30%) |
Apr 14, 2023 | 3.400 | 3.440 | 3.250 | 3.380 | 9,158 | -0.05(-1.56%) |
Apr 13, 2023 | 3.350 | 3.480 | 3.350 | 3.433 | 6,880 | -0.03(-0.77%) |
Apr 12, 2023 | 3.410 | 3.510 | 3.410 | 3.460 | 1,329 | +0.06(+1.76%) |
Apr 11, 2023 | 3.352 | 3.502 | 3.352 | 3.400 | 4,291 | +0.12(+3.66%) |
Apr 10, 2023 | 3.780 | 3.780 | 3.280 | 3.280 | 6,489 | +0.01(+0.31%) |
Apr 06, 2023 | 3.230 | 3.350 | 3.230 | 3.270 | 6,066 | -0.10(-3.03%) |
Apr 05, 2023 | 3.220 | 3.372 | 3.220 | 3.372 | 1,364 | +0.11(+3.44%) |
Apr 04, 2023 | 3.300 | 3.360 | 3.260 | 3.260 | 3,802 | -0.12(-3.55%) |
Apr 03, 2023 | 3.390 | 3.400 | 3.370 | 3.380 | 7,468 | +0.07(+2.11%) |
Mar 31, 2023 | 3.370 | 3.400 | 3.310 | 3.310 | 4,833 | -0.04(-1.05%) |
Mar 30, 2023 | 3.250 | 3.400 | 3.250 | 3.345 | 6,495 | +0.14(+4.21%) |
Mar 29, 2023 | 3.210 | 3.400 | 3.210 | 3.210 | 9,249 | -0.04(-1.23%) |
Mar 28, 2023 | 3.285 | 3.285 | 3.250 | 3.250 | 714 | -0.00(-0.00%) |
Mar 27, 2023 | 3.570 | 3.570 | 3.250 | 3.250 | 2,147 | -0.07(-2.11%) |
Mar 23, 2023 | 3.320 | 269 | -0.02(-0.60%) | |||
Mar 22, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 251 | +0.11(+3.41%) |
Mar 21, 2023 | 3.235 | 3.302 | 3.230 | 3.230 | 5,814 | +0.07(+2.22%) |
Mar 20, 2023 | 3.470 | 3.520 | 3.150 | 3.160 | 21,171 | -0.41(-11.48%) |
Mar 17, 2023 | 3.590 | 3.632 | 3.520 | 3.570 | 2,949 | +0.10(+2.88%) |
Mar 16, 2023 | 3.480 | 3.500 | 3.430 | 3.470 | 6,374 | +0.04(+1.17%) |
Mar 15, 2023 | 3.440 | 3.450 | 3.371 | 3.430 | 7,971 | +0.10(+3.00%) |
Mar 14, 2023 | 3.270 | 3.475 | 3.270 | 3.330 | 16,572 | -0.01(-0.33%) |
Mar 13, 2023 | 3.180 | 3.480 | 3.180 | 3.341 | 3,070 | +0.14(+4.40%) |
Mar 10, 2023 | 3.520 | 3.520 | 3.200 | 3.200 | 24,080 | -0.39(-10.86%) |
Mar 09, 2023 | 3.600 | 3.705 | 3.549 | 3.590 | 34,093 | -0.04(-1.10%) |
Mar 08, 2023 | 3.525 | 3.745 | 3.400 | 3.630 | 22,727 | -0.06(-1.63%) |
Mar 07, 2023 | 3.580 | 3.723 | 3.541 | 3.690 | 28,719 | -0.01(-0.27%) |
Mar 06, 2023 | 3.580 | 3.798 | 3.500 | 3.700 | 33,980 | +0.21(+6.02%) |
Mar 03, 2023 | 3.430 | 3.550 | 3.370 | 3.490 | 9,316 | +0.14(+4.18%) |
Mar 02, 2023 | 3.420 | 3.470 | 3.300 | 3.350 | 13,744 | -0.11(-3.18%) |
Mar 01, 2023 | 3.380 | 3.740 | 3.380 | 3.460 | 17,733 | +0.02(+0.58%) |
Feb 28, 2023 | 3.450 | 3.510 | 3.390 | 3.440 | 3,752 | +0.17(+5.20%) |
Feb 27, 2023 | 3.261 | 3.369 | 3.261 | 3.270 | 4,074 | -0.01(-0.30%) |
Feb 24, 2023 | 3.340 | 3.441 | 3.280 | 3.280 | 8,427 | -0.06(-1.80%) |
Feb 23, 2023 | 3.370 | 3.430 | 3.340 | 3.340 | 6,018 | -0.03(-0.89%) |
Feb 22, 2023 | 3.407 | 3.508 | 3.260 | 3.370 | 8,919 | +0.10(+3.06%) |
Feb 21, 2023 | 3.400 | 3.460 | 3.260 | 3.270 | 18,532 | -0.04(-1.21%) |
Feb 17, 2023 | 3.460 | 3.500 | 3.310 | 3.310 | 20,105 | -0.08(-2.50%) |
Feb 16, 2023 | 3.290 | 3.508 | 3.260 | 3.395 | 22,728 | +0.10(+3.19%) |
Feb 15, 2023 | 3.300 | 3.340 | 3.250 | 3.290 | 13,959 | -0.01(-0.30%) |
Feb 14, 2023 | 3.300 | 3.445 | 3.300 | 3.300 | 22,444 | -0.06(-1.79%) |
Feb 13, 2023 | 3.329 | 3.470 | 3.310 | 3.360 | 20,255 | -0.14(-4.00%) |
Feb 10, 2023 | 3.380 | 3.523 | 3.350 | 3.500 | 7,702 | +0.00(+0.00%) |
Feb 09, 2023 | 3.170 | 3.710 | 3.170 | 3.500 | 31,824 | -0.03(-0.85%) |
Feb 08, 2023 | 3.606 | 3.606 | 3.480 | 3.530 | 18,601 | +0.13(+3.82%) |
Feb 07, 2023 | 3.545 | 3.620 | 3.320 | 3.400 | 52,229 | -0.03(-0.87%) |
Feb 06, 2023 | 3.820 | 3.820 | 3.430 | 3.430 | 36,722 | -0.05(-1.44%) |
Feb 03, 2023 | 3.435 | 3.709 | 3.420 | 3.480 | 21,590 | +0.02(+0.58%) |
Feb 02, 2023 | 3.630 | 3.670 | 3.460 | 3.460 | 22,940 | -0.06(-1.70%) |