Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.631 | 0 | -0.01(-0.20%) | |||
Apr 27, 2023 | 3.631 | 3.638 | 479 | +0.01(+0.20%) | ||
Apr 26, 2023 | 3.639 | 3.631 | 662 | -0.01(-0.21%) | ||
Apr 25, 2023 | 3.653 | 3.639 | 632 | -0.01(-0.39%) | ||
Apr 24, 2023 | 3.662 | 3.653 | 586 | -0.01(-0.25%) | ||
Apr 23, 2023 | 3.662 | 3.662 | 1 | +0.00(+0.00%) | ||
Apr 21, 2023 | 3.651 | 3.663 | 3.651 | 3.662 | 1,317 | +0.01(+0.30%) |
Apr 20, 2023 | 3.649 | 3.651 | 603 | +0.00(+0.06%) | ||
Apr 19, 2023 | 3.648 | 3.649 | 609 | +0.00(+0.04%) | ||
Apr 18, 2023 | 3.650 | 3.648 | 658 | -0.00(-0.08%) | ||
Apr 17, 2023 | 3.672 | 3.650 | 584 | -0.02(-0.60%) | ||
Apr 16, 2023 | 3.672 | 3.672 | 1 | -0.00(-0.00%) | ||
Apr 14, 2023 | 3.656 | 3.672 | 3.646 | 3.672 | 1,088 | +0.02(+0.43%) |
Apr 13, 2023 | 3.668 | 3.657 | 428 | -0.01(-0.32%) | ||
Apr 12, 2023 | 3.661 | 3.668 | 383 | +0.01(+0.28%) | ||
Apr 11, 2023 | 3.626 | 3.658 | 457 | +0.03(+0.88%) | ||
Apr 10, 2023 | 3.602 | 3.626 | 463 | +0.02(+0.68%) | ||
Apr 09, 2023 | 3.602 | 3.602 | 1 | -0.00(-0.00%) | ||
Apr 07, 2023 | 3.611 | 3.625 | 3.598 | 3.602 | 618 | -0.01(-0.25%) |
Apr 06, 2023 | 3.580 | 3.611 | 284 | +0.03(+0.89%) | ||
Apr 05, 2023 | 3.575 | 3.579 | 438 | +0.00(+0.12%) | ||
Apr 04, 2023 | 3.592 | 3.575 | 450 | -0.02(-0.48%) | ||
Apr 03, 2023 | 3.600 | 3.593 | 414 | -0.01(-0.17%) | ||
Mar 31, 2023 | 3.598 | 0 | +0.01(+0.27%) | |||
Mar 30, 2023 | 3.580 | 3.589 | 370 | +0.01(+0.22%) | ||
Mar 29, 2023 | 3.550 | 3.581 | 425 | +0.03(+0.91%) | ||
Mar 28, 2023 | 3.587 | 3.548 | 372 | -0.04(-1.14%) | ||
Mar 27, 2023 | 3.592 | 3.589 | 315 | -0.00(-0.08%) | ||
Mar 26, 2023 | 3.592 | 3.592 | 1 | +0.00(+0.00%) | ||
Mar 24, 2023 | 3.564 | 3.628 | 3.560 | 3.592 | 882 | +0.03(+0.76%) |
Mar 23, 2023 | 3.623 | 3.565 | 405 | -0.06(-1.67%) | ||
Mar 22, 2023 | 3.658 | 3.625 | 464 | -0.03(-0.89%) | ||
Mar 21, 2023 | 3.670 | 3.658 | 382 | -0.01(-0.33%) | ||
Mar 20, 2023 | 3.678 | 3.670 | 411 | -0.01(-0.23%) | ||
Mar 19, 2023 | 3.678 | 3.678 | 1 | -0.00(-0.02%) | ||
Mar 17, 2023 | 3.666 | 3.683 | 3.654 | 3.679 | 920 | +0.01(+0.35%) |
Mar 16, 2023 | 3.631 | 3.666 | 410 | +0.04(+0.98%) | ||
Mar 15, 2023 | 3.631 | 0 | +0.01(+0.16%) | |||
Mar 14, 2023 | 3.625 | 3.625 | 538 | -0.00(-0.01%) | ||
Mar 13, 2023 | 3.588 | 3.625 | 443 | +0.04(+1.04%) | ||
Mar 12, 2023 | 3.588 | 3.588 | 1 | -0.00(-0.01%) | ||
Mar 10, 2023 | 3.573 | 3.610 | 3.573 | 3.588 | 1,050 | +0.01(+0.41%) |
Mar 09, 2023 | 3.593 | 3.574 | 507 | -0.02(-0.54%) | ||
Mar 08, 2023 | 3.620 | 3.593 | 445 | -0.03(-0.74%) | ||
Mar 07, 2023 | 3.580 | 3.620 | 537 | +0.04(+1.10%) | ||
Mar 06, 2023 | 3.671 | 3.580 | 484 | -0.09(-2.46%) | ||
Mar 05, 2023 | 3.671 | 3.671 | 1 | -0.00(-0.00%) | ||
Mar 03, 2023 | 3.661 | 3.671 | 3.660 | 3.671 | 1,261 | +0.01(+0.28%) |
Mar 02, 2023 | 3.620 | 3.661 | 574 | +0.04(+1.14%) | ||
Mar 01, 2023 | 3.663 | 3.619 | 555 | -0.04(-1.21%) | ||
Feb 28, 2023 | 3.666 | 3.664 | 603 | -0.00(-0.06%) | ||
Feb 27, 2023 | 3.666 | 0 | -0.00(-0.12%) | |||
Feb 26, 2023 | 3.671 | 3.671 | 1 | -0.00(-0.01%) | ||
Feb 24, 2023 | 3.627 | 3.683 | 3.627 | 3.671 | 1,158 | +0.05(+1.25%) |
Feb 23, 2023 | 3.626 | 0 | -0.01(-0.23%) | |||
Feb 22, 2023 | 3.634 | 0 | -0.00(-0.03%) | |||
Feb 21, 2023 | 3.574 | 3.635 | 535 | +0.06(+1.72%) | ||
Feb 20, 2023 | 3.551 | 3.574 | 694 | +0.02(+0.65%) | ||
Feb 19, 2023 | 3.551 | 3.551 | 1 | +0.00(+0.00%) | ||
Feb 17, 2023 | 3.554 | 3.568 | 3.550 | 3.551 | 1,218 | -0.00(-0.08%) |
Feb 16, 2023 | 3.533 | 3.554 | 578 | +0.02(+0.58%) | ||
Feb 15, 2023 | 3.520 | 3.533 | 575 | +0.01(+0.39%) | ||
Feb 14, 2023 | 3.526 | 3.519 | 522 | -0.01(-0.20%) | ||
Feb 13, 2023 | 3.538 | 3.526 | 581 | -0.01(-0.33%) | ||
Feb 12, 2023 | 3.538 | 3.538 | 1 | +0.00(+0.00%) | ||
Feb 10, 2023 | 3.496 | 3.538 | 3.494 | 3.538 | 1,202 | +0.04(+1.22%) |
Feb 09, 2023 | 3.488 | 3.495 | 585 | +0.01(+0.22%) | ||
Feb 08, 2023 | 3.480 | 3.488 | 578 | +0.01(+0.21%) | ||
Feb 07, 2023 | 3.474 | 3.480 | 588 | +0.01(+0.19%) | ||
Feb 06, 2023 | 3.417 | 3.474 | 608 | +0.06(+1.66%) | ||
Feb 05, 2023 | 3.417 | 3.417 | 1 | +0.00(+0.00%) | ||
Feb 03, 2023 | 3.398 | 3.422 | 3.398 | 3.417 | 1,071 | +0.02(+0.57%) |
Feb 02, 2023 | 3.451 | 3.397 | 472 | -0.06(-1.63%) |