Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.680 | 3.775 | 3.680 | 3.760 | 163,372 | +0.07(+1.90%) |
Apr 27, 2023 | 3.680 | 3.700 | 3.659 | 3.690 | 58,448 | +0.13(+3.65%) |
Apr 26, 2023 | 3.570 | 3.590 | 3.550 | 3.560 | 49,337 | -0.00(-0.14%) |
Apr 25, 2023 | 3.620 | 3.640 | 3.560 | 3.565 | 21,463 | -0.08(-2.33%) |
Apr 24, 2023 | 3.660 | 3.675 | 3.640 | 3.650 | 46,588 | -0.01(-0.28%) |
Apr 21, 2023 | 3.648 | 3.680 | 3.620 | 3.660 | 13,572 | +0.01(+0.27%) |
Apr 20, 2023 | 3.680 | 3.688 | 3.650 | 3.650 | 56,912 | -0.04(-1.08%) |
Apr 19, 2023 | 3.670 | 3.705 | 3.670 | 3.690 | 43,524 | +0.00(+0.14%) |
Apr 18, 2023 | 3.690 | 3.710 | 3.680 | 3.685 | 38,418 | +0.02(+0.55%) |
Apr 17, 2023 | 3.640 | 3.679 | 3.630 | 3.665 | 10,245 | +0.10(+2.66%) |
Apr 14, 2023 | 3.600 | 3.605 | 3.560 | 3.570 | 45,411 | -0.02(-0.56%) |
Apr 13, 2023 | 3.640 | 3.640 | 3.570 | 3.590 | 19,880 | +0.03(+0.84%) |
Apr 12, 2023 | 3.610 | 3.610 | 3.550 | 3.560 | 76,405 | -0.11(-3.00%) |
Apr 11, 2023 | 3.670 | 3.690 | 3.640 | 3.670 | 249,649 | +0.04(+1.10%) |
Apr 10, 2023 | 3.600 | 3.670 | 3.580 | 3.630 | 13,457 | -0.03(-0.82%) |
Apr 06, 2023 | 3.610 | 3.690 | 3.610 | 3.660 | 22,179 | +0.04(+1.10%) |
Apr 05, 2023 | 3.630 | 3.650 | 3.580 | 3.620 | 76,351 | -0.03(-0.82%) |
Apr 04, 2023 | 3.680 | 3.680 | 3.640 | 3.650 | 77,921 | +0.02(+0.55%) |
Apr 03, 2023 | 3.610 | 3.630 | 3.580 | 3.630 | 16,116 | -0.06(-1.63%) |
Mar 31, 2023 | 3.700 | 3.730 | 3.670 | 3.690 | 26,757 | +0.05(+1.37%) |
Mar 30, 2023 | 3.650 | 3.650 | 3.610 | 3.640 | 50,184 | +0.15(+4.24%) |
Mar 29, 2023 | 3.450 | 3.500 | 3.440 | 3.492 | 25,186 | +0.10(+3.01%) |
Mar 28, 2023 | 3.380 | 3.430 | 3.380 | 3.390 | 33,531 | +0.04(+1.19%) |
Mar 27, 2023 | 3.350 | 3.350 | 3.310 | 3.350 | 40,071 | +0.07(+2.13%) |
Mar 24, 2023 | 3.240 | 3.290 | 3.230 | 3.280 | 66,985 | -0.05(-1.51%) |
Mar 23, 2023 | 3.380 | 3.410 | 3.320 | 3.330 | 41,420 | -0.06(-1.76%) |
Mar 22, 2023 | 3.410 | 3.430 | 3.380 | 3.390 | 16,888 | -0.04(-1.17%) |
Mar 21, 2023 | 3.440 | 3.460 | 3.410 | 3.430 | 60,608 | +0.09(+2.69%) |
Mar 20, 2023 | 3.300 | 3.360 | 3.290 | 3.340 | 34,869 | +0.16(+5.03%) |
Mar 17, 2023 | 3.190 | 3.220 | 3.170 | 3.180 | 59,556 | -0.10(-3.20%) |
Mar 16, 2023 | 3.210 | 3.300 | 3.200 | 3.285 | 59,670 | +0.08(+2.42%) |
Mar 15, 2023 | 3.180 | 3.230 | 3.150 | 3.208 | 214,459 | -0.25(-7.30%) |
Mar 14, 2023 | 3.500 | 3.500 | 3.440 | 3.460 | 119,457 | +0.05(+1.47%) |
Mar 13, 2023 | 3.370 | 3.440 | 3.370 | 3.410 | 56,738 | -0.06(-1.73%) |
Mar 10, 2023 | 3.530 | 3.550 | 3.460 | 3.470 | 72,460 | -0.09(-2.53%) |
Mar 09, 2023 | 3.580 | 3.625 | 3.560 | 3.560 | 62,057 | -0.06(-1.65%) |
Mar 08, 2023 | 3.570 | 3.630 | 3.560 | 3.620 | 29,420 | +0.01(+0.41%) |
Mar 07, 2023 | 3.660 | 3.680 | 3.605 | 3.605 | 39,276 | -0.06(-1.50%) |
Mar 06, 2023 | 3.680 | 3.700 | 3.660 | 3.660 | 99,500 | -0.02(-0.54%) |
Mar 03, 2023 | 3.680 | 3.680 | 3.640 | 3.680 | 61,742 | +0.10(+2.79%) |
Mar 02, 2023 | 3.590 | 3.600 | 3.540 | 3.580 | 18,670 | -0.07(-1.92%) |
Mar 01, 2023 | 3.690 | 3.690 | 3.640 | 3.650 | 51,604 | -0.05(-1.35%) |
Feb 28, 2023 | 3.700 | 3.710 | 3.683 | 3.700 | 20,255 | -0.01(-0.39%) |
Feb 27, 2023 | 3.710 | 3.730 | 3.700 | 3.715 | 65,664 | +0.03(+0.94%) |
Feb 24, 2023 | 3.620 | 3.680 | 3.580 | 3.680 | 239,618 | -0.24(-6.12%) |
Feb 23, 2023 | 3.870 | 4.000 | 3.870 | 3.920 | 33,839 | +0.16(+4.26%) |
Feb 22, 2023 | 3.770 | 3.810 | 3.750 | 3.760 | 26,772 | -0.06(-1.57%) |
Feb 21, 2023 | 3.870 | 3.890 | 3.820 | 3.820 | 56,581 | -0.17(-4.24%) |
Feb 17, 2023 | 3.950 | 3.990 | 3.950 | 3.989 | 62,635 | +0.05(+1.24%) |
Feb 16, 2023 | 3.940 | 3.990 | 3.930 | 3.940 | 23,182 | -0.07(-1.75%) |
Feb 15, 2023 | 3.950 | 4.010 | 3.950 | 4.010 | 22,242 | +0.00(+0.00%) |
Feb 14, 2023 | 3.952 | 4.010 | 3.940 | 4.010 | 92,606 | +0.10(+2.56%) |
Feb 13, 2023 | 3.870 | 3.910 | 3.860 | 3.910 | 83,386 | +0.10(+2.62%) |
Feb 10, 2023 | 3.850 | 3.870 | 3.810 | 3.810 | 39,475 | -0.19(-4.75%) |
Feb 09, 2023 | 4.060 | 4.080 | 4.000 | 4.000 | 36,524 | -0.03(-0.79%) |
Feb 08, 2023 | 4.020 | 4.050 | 4.010 | 4.032 | 30,489 | +0.01(+0.30%) |
Feb 07, 2023 | 4.000 | 4.030 | 3.960 | 4.020 | 121,007 | -0.02(-0.50%) |
Feb 06, 2023 | 4.020 | 4.060 | 4.010 | 4.040 | 43,464 | -0.03(-0.74%) |
Feb 03, 2023 | 4.120 | 4.140 | 4.070 | 4.070 | 211,424 | -0.11(-2.63%) |
Feb 02, 2023 | 4.150 | 4.190 | 4.130 | 4.180 | 116,022 | +0.06(+1.46%) |