Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.320 | 3.510 | 3.320 | 3.350 | 374,174 | +0.01(+0.30%) |
Apr 27, 2023 | 3.250 | 3.380 | 3.230 | 3.340 | 310,082 | +0.15(+4.70%) |
Apr 26, 2023 | 3.170 | 3.340 | 3.160 | 3.190 | 356,899 | +0.03(+0.95%) |
Apr 25, 2023 | 3.260 | 3.335 | 3.120 | 3.160 | 409,121 | -0.17(-5.11%) |
Apr 24, 2023 | 3.360 | 3.475 | 3.310 | 3.330 | 273,513 | -0.06(-1.77%) |
Apr 21, 2023 | 3.380 | 3.510 | 3.380 | 3.390 | 282,742 | -0.07(-2.02%) |
Apr 20, 2023 | 3.450 | 3.620 | 3.450 | 3.460 | 279,882 | -0.06(-1.70%) |
Apr 19, 2023 | 3.410 | 3.540 | 3.410 | 3.520 | 242,984 | -0.02(-0.56%) |
Apr 18, 2023 | 3.680 | 3.760 | 3.540 | 3.540 | 251,156 | -0.12(-3.28%) |
Apr 17, 2023 | 3.620 | 3.715 | 3.560 | 3.660 | 316,150 | +0.12(+3.39%) |
Apr 14, 2023 | 3.460 | 3.605 | 3.425 | 3.540 | 332,421 | +0.04(+1.14%) |
Apr 13, 2023 | 3.520 | 3.615 | 3.395 | 3.500 | 1,310,445 | +0.05(+1.45%) |
Apr 12, 2023 | 3.600 | 3.620 | 3.400 | 3.450 | 422,556 | -0.15(-4.17%) |
Apr 11, 2023 | 3.500 | 3.730 | 3.490 | 3.600 | 408,006 | +0.10(+2.86%) |
Apr 10, 2023 | 3.680 | 3.680 | 3.445 | 3.500 | 381,420 | -0.14(-3.85%) |
Apr 06, 2023 | 3.870 | 4.010 | 3.625 | 3.640 | 675,382 | -0.19(-4.96%) |
Apr 05, 2023 | 3.950 | 4.110 | 3.780 | 3.830 | 762,532 | -0.19(-4.73%) |
Apr 04, 2023 | 3.650 | 4.220 | 3.640 | 4.020 | 1,857,755 | +0.33(+8.94%) |
Apr 03, 2023 | 3.690 | 3.830 | 3.560 | 3.690 | 782,174 | +0.07(+1.93%) |
Mar 31, 2023 | 3.490 | 3.735 | 3.474 | 3.620 | 668,934 | +0.07(+1.97%) |
Mar 30, 2023 | 3.370 | 3.655 | 3.370 | 3.550 | 422,117 | +0.04(+1.14%) |
Mar 29, 2023 | 3.330 | 3.540 | 3.300 | 3.510 | 369,836 | +0.21(+6.36%) |
Mar 28, 2023 | 3.530 | 3.580 | 3.270 | 3.300 | 443,771 | -0.19(-5.31%) |
Mar 27, 2023 | 3.370 | 3.525 | 3.365 | 3.485 | 289,547 | +0.05(+1.60%) |
Mar 24, 2023 | 3.390 | 3.560 | 3.370 | 3.430 | 535,399 | +0.00(+0.00%) |
Mar 23, 2023 | 3.390 | 3.690 | 3.350 | 3.430 | 752,129 | +0.24(+7.52%) |
Mar 22, 2023 | 3.350 | 3.380 | 3.180 | 3.190 | 464,849 | -0.15(-4.49%) |
Mar 21, 2023 | 3.210 | 3.460 | 3.200 | 3.340 | 624,701 | +0.19(+6.03%) |
Mar 20, 2023 | 3.250 | 3.305 | 3.135 | 3.150 | 316,466 | -0.07(-2.17%) |
Mar 17, 2023 | 3.300 | 3.430 | 3.220 | 3.220 | 322,188 | -0.10(-3.01%) |
Mar 16, 2023 | 3.010 | 3.390 | 3.010 | 3.320 | 534,294 | +0.18(+5.73%) |
Mar 15, 2023 | 3.030 | 3.160 | 2.940 | 3.140 | 705,647 | +0.01(+0.32%) |
Mar 14, 2023 | 3.110 | 3.250 | 3.058 | 3.130 | 377,276 | -0.02(-0.63%) |
Mar 13, 2023 | 2.950 | 3.230 | 2.950 | 3.150 | 396,910 | +0.20(+6.78%) |
Mar 10, 2023 | 3.080 | 3.130 | 2.840 | 2.950 | 878,135 | -0.19(-6.05%) |
Mar 09, 2023 | 3.170 | 3.360 | 3.110 | 3.140 | 437,083 | -0.11(-3.38%) |
Mar 08, 2023 | 3.300 | 3.480 | 3.210 | 3.250 | 702,552 | -0.13(-3.85%) |
Mar 07, 2023 | 3.320 | 3.515 | 3.270 | 3.380 | 408,554 | +0.03(+0.90%) |
Mar 06, 2023 | 3.310 | 3.530 | 3.160 | 3.350 | 405,052 | -0.04(-1.18%) |
Mar 03, 2023 | 3.200 | 3.490 | 3.193 | 3.390 | 503,943 | +0.17(+5.28%) |
Mar 02, 2023 | 2.890 | 3.300 | 2.850 | 3.220 | 1,041,448 | +0.24(+8.05%) |
Mar 01, 2023 | 3.190 | 3.340 | 2.850 | 2.980 | 1,081,886 | -0.08(-2.61%) |
Feb 28, 2023 | 3.770 | 3.810 | 2.980 | 3.060 | 1,689,615 | -0.78(-20.31%) |
Feb 27, 2023 | 3.880 | 3.975 | 3.830 | 3.840 | 375,663 | +0.06(+1.59%) |
Feb 24, 2023 | 3.790 | 3.920 | 3.710 | 3.780 | 611,369 | -0.05(-1.31%) |
Feb 23, 2023 | 3.960 | 4.011 | 3.830 | 3.830 | 361,979 | -0.10(-2.54%) |
Feb 22, 2023 | 3.900 | 4.080 | 3.870 | 3.930 | 431,027 | +0.02(+0.51%) |
Feb 21, 2023 | 3.910 | 4.010 | 3.850 | 3.910 | 396,940 | -0.10(-2.49%) |
Feb 17, 2023 | 3.900 | 4.030 | 3.850 | 4.010 | 383,410 | +0.06(+1.52%) |
Feb 16, 2023 | 3.950 | 4.050 | 3.920 | 3.950 | 336,127 | -0.10(-2.47%) |
Feb 15, 2023 | 3.880 | 4.070 | 3.870 | 4.050 | 500,682 | +0.17(+4.38%) |
Feb 14, 2023 | 4.020 | 4.150 | 3.860 | 3.880 | 643,299 | -0.12(-3.00%) |
Feb 13, 2023 | 4.040 | 4.120 | 3.970 | 4.000 | 719,551 | +0.00(+0.00%) |
Feb 10, 2023 | 4.370 | 4.500 | 3.960 | 4.000 | 923,616 | -0.54(-11.89%) |
Feb 09, 2023 | 4.450 | 4.850 | 4.430 | 4.540 | 1,244,719 | +0.13(+2.95%) |
Feb 08, 2023 | 4.500 | 4.580 | 4.220 | 4.410 | 1,285,657 | +0.17(+4.01%) |
Feb 07, 2023 | 4.060 | 4.320 | 3.980 | 4.240 | 449,414 | +0.25(+6.27%) |
Feb 06, 2023 | 3.950 | 4.070 | 3.880 | 3.990 | 345,903 | -0.03(-0.75%) |
Feb 03, 2023 | 4.120 | 4.370 | 3.970 | 4.020 | 678,647 | -0.14(-3.37%) |
Feb 02, 2023 | 4.260 | 4.390 | 4.145 | 4.160 | 674,494 | -0.10(-2.35%) |