Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.270 | 3.300 | 3.170 | 3.170 | 916,817 | -0.05(-1.55%) |
Apr 27, 2023 | 3.180 | 3.310 | 3.120 | 3.220 | 1,408,809 | +0.27(+9.15%) |
Apr 26, 2023 | 3.100 | 3.100 | 2.950 | 2.950 | 729,784 | -0.09(-2.96%) |
Apr 25, 2023 | 3.160 | 3.170 | 3.030 | 3.040 | 510,369 | -0.12(-3.80%) |
Apr 24, 2023 | 3.110 | 3.200 | 3.090 | 3.160 | 666,109 | +0.04(+1.28%) |
Apr 21, 2023 | 3.170 | 3.210 | 3.120 | 3.120 | 404,594 | -0.05(-1.58%) |
Apr 20, 2023 | 3.300 | 3.300 | 3.120 | 3.170 | 891,383 | -0.08(-2.46%) |
Apr 19, 2023 | 3.300 | 3.310 | 3.220 | 3.250 | 399,072 | -0.03(-0.91%) |
Apr 18, 2023 | 3.360 | 3.380 | 3.270 | 3.280 | 552,379 | -0.06(-1.80%) |
Apr 17, 2023 | 3.180 | 3.360 | 3.170 | 3.340 | 881,335 | +0.17(+5.36%) |
Apr 14, 2023 | 3.250 | 3.390 | 3.160 | 3.170 | 1,182,897 | -0.08(-2.46%) |
Apr 13, 2023 | 3.310 | 3.350 | 3.240 | 3.250 | 1,012,988 | -0.03(-0.91%) |
Apr 12, 2023 | 3.420 | 3.460 | 3.280 | 3.280 | 1,107,576 | -0.10(-2.96%) |
Apr 11, 2023 | 3.470 | 3.520 | 3.320 | 3.380 | 2,193,710 | -0.35(-9.38%) |
Apr 10, 2023 | 3.530 | 3.740 | 3.490 | 3.730 | 1,064,433 | +0.22(+6.27%) |
Apr 06, 2023 | 3.510 | 0 | +0.23(+7.01%) | |||
Apr 05, 2023 | 3.320 | 3.380 | 3.270 | 3.280 | 856,403 | -0.07(-2.09%) |
Apr 04, 2023 | 3.420 | 3.420 | 3.330 | 3.350 | 538,745 | -0.05(-1.47%) |
Apr 03, 2023 | 3.400 | 3.470 | 3.370 | 3.400 | 436,475 | -0.03(-0.87%) |
Mar 31, 2023 | 3.430 | 3.510 | 3.420 | 3.430 | 549,366 | +0.01(+0.29%) |
Mar 30, 2023 | 3.540 | 3.540 | 3.400 | 3.420 | 445,770 | -0.09(-2.56%) |
Mar 29, 2023 | 3.430 | 3.510 | 3.430 | 3.510 | 775,123 | +0.11(+3.24%) |
Mar 28, 2023 | 3.550 | 3.550 | 3.360 | 3.400 | 547,976 | -0.15(-4.23%) |
Mar 27, 2023 | 3.600 | 3.610 | 3.490 | 3.550 | 478,197 | -0.04(-1.11%) |
Mar 24, 2023 | 3.530 | 3.620 | 3.490 | 3.590 | 554,225 | +0.02(+0.56%) |
Mar 23, 2023 | 3.610 | 3.690 | 3.520 | 3.570 | 729,958 | +0.04(+1.13%) |
Mar 22, 2023 | 3.670 | 3.710 | 3.510 | 3.530 | 960,786 | -0.12(-3.29%) |
Mar 21, 2023 | 3.380 | 3.740 | 3.380 | 3.650 | 1,013,557 | +0.28(+8.31%) |
Mar 20, 2023 | 3.570 | 3.610 | 3.350 | 3.370 | 900,385 | -0.23(-6.39%) |
Mar 17, 2023 | 3.550 | 3.650 | 3.470 | 3.600 | 1,417,368 | +0.05(+1.41%) |
Mar 16, 2023 | 3.250 | 3.680 | 3.200 | 3.550 | 1,555,107 | +0.32(+9.91%) |
Mar 15, 2023 | 3.240 | 3.290 | 3.150 | 3.230 | 690,279 | -0.06(-1.82%) |
Mar 14, 2023 | 3.400 | 3.400 | 3.260 | 3.290 | 747,987 | -0.04(-1.20%) |
Mar 13, 2023 | 3.240 | 3.460 | 3.220 | 3.330 | 1,203,310 | -0.02(-0.60%) |
Mar 10, 2023 | 3.520 | 3.520 | 3.320 | 3.350 | 894,836 | -0.16(-4.56%) |
Mar 09, 2023 | 3.600 | 3.650 | 3.480 | 3.510 | 616,193 | -0.09(-2.50%) |
Mar 08, 2023 | 3.600 | 3.610 | 3.540 | 3.600 | 711,656 | +0.00(+0.00%) |
Mar 07, 2023 | 3.700 | 3.700 | 3.590 | 3.600 | 621,729 | -0.05(-1.37%) |
Mar 06, 2023 | 3.800 | 3.820 | 3.630 | 3.650 | 738,333 | -0.14(-3.69%) |
Mar 03, 2023 | 3.730 | 3.820 | 3.700 | 3.790 | 776,360 | +0.09(+2.43%) |
Mar 02, 2023 | 3.710 | 3.750 | 3.670 | 3.700 | 419,301 | -0.02(-0.54%) |
Mar 01, 2023 | 3.860 | 3.860 | 3.720 | 3.720 | 715,183 | -0.13(-3.38%) |
Feb 28, 2023 | 3.740 | 3.850 | 3.730 | 3.850 | 612,803 | +0.12(+3.22%) |
Feb 27, 2023 | 3.850 | 3.880 | 3.730 | 3.730 | 600,096 | -0.12(-3.12%) |
Feb 24, 2023 | 3.830 | 3.850 | 3.790 | 3.850 | 520,363 | -0.01(-0.26%) |
Feb 23, 2023 | 3.860 | 3.910 | 3.770 | 3.860 | 650,409 | +0.02(+0.52%) |
Feb 22, 2023 | 3.790 | 3.860 | 3.740 | 3.840 | 732,415 | +0.06(+1.59%) |
Feb 21, 2023 | 3.980 | 4.020 | 3.740 | 3.780 | 1,019,630 | -0.27(-6.67%) |
Feb 17, 2023 | 4.050 | 0 | -0.06(-1.46%) | |||
Feb 16, 2023 | 4.050 | 4.210 | 4.050 | 4.110 | 1,285,923 | +0.00(+0.00%) |
Feb 15, 2023 | 3.930 | 4.170 | 3.910 | 4.110 | 1,007,254 | +0.14(+3.53%) |
Feb 14, 2023 | 3.820 | 3.970 | 3.790 | 3.970 | 1,053,998 | +0.13(+3.39%) |
Feb 13, 2023 | 3.840 | 3.880 | 3.760 | 3.840 | 735,031 | +0.04(+1.05%) |
Feb 10, 2023 | 3.850 | 3.920 | 3.740 | 3.800 | 1,179,294 | -0.05(-1.30%) |
Feb 09, 2023 | 4.060 | 4.090 | 3.810 | 3.850 | 1,658,925 | -0.22(-5.41%) |
Feb 08, 2023 | 4.190 | 4.250 | 4.070 | 4.070 | 635,756 | -0.14(-3.33%) |
Feb 07, 2023 | 4.310 | 4.310 | 4.070 | 4.210 | 1,561,499 | -0.09(-2.09%) |
Feb 06, 2023 | 4.290 | 4.390 | 4.250 | 4.300 | 784,187 | -0.02(-0.46%) |
Feb 03, 2023 | 4.350 | 4.510 | 4.300 | 4.320 | 1,203,278 | -0.13(-2.92%) |
Feb 02, 2023 | 4.530 | 4.780 | 4.410 | 4.450 | 2,035,362 | +0.02(+0.45%) |