Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.139 | 3.152 | 3.119 | 3.127 | 7,653 | -0.03(-0.79%) |
Apr 27, 2023 | 3.136 | 3.161 | 3.127 | 3.152 | 7,858 | +0.06(+1.89%) |
Apr 26, 2023 | 3.142 | 3.148 | 3.094 | 3.094 | 14,088 | -0.06(-1.80%) |
Apr 25, 2023 | 3.169 | 3.194 | 3.151 | 3.151 | 21,074 | -0.02(-0.57%) |
Apr 24, 2023 | 3.169 | 3.169 | 3.155 | 3.169 | 12,433 | +0.01(+0.27%) |
Apr 21, 2023 | 3.154 | 3.169 | 3.149 | 3.161 | 5,460 | +0.02(+0.53%) |
Apr 20, 2023 | 3.177 | 3.202 | 3.144 | 3.144 | 12,127 | -0.06(-1.82%) |
Apr 19, 2023 | 3.194 | 3.227 | 3.177 | 3.202 | 8,141 | +0.02(+0.52%) |
Apr 18, 2023 | 3.194 | 3.218 | 3.136 | 3.186 | 25,049 | +0.00(+0.00%) |
Apr 17, 2023 | 3.186 | 3.186 | 3.159 | 3.186 | 17,524 | +0.05(+1.60%) |
Apr 14, 2023 | 3.177 | 3.186 | 3.094 | 3.136 | 11,227 | +0.02(+0.53%) |
Apr 13, 2023 | 3.077 | 3.169 | 3.077 | 3.119 | 10,628 | +0.03(+0.81%) |
Apr 12, 2023 | 3.119 | 3.119 | 3.094 | 3.094 | 1,766 | -0.03(-0.93%) |
Apr 11, 2023 | 3.102 | 3.127 | 3.097 | 3.123 | 16,101 | +0.05(+1.49%) |
Apr 10, 2023 | 3.011 | 3.083 | 3.011 | 3.077 | 6,174 | +0.04(+1.37%) |
Apr 06, 2023 | 3.036 | 3.044 | 3.011 | 3.036 | 9,068 | +0.02(+0.55%) |
Apr 05, 2023 | 3.011 | 3.035 | 3.002 | 3.019 | 11,425 | -0.01(-0.29%) |
Apr 04, 2023 | 3.069 | 3.077 | 3.019 | 3.028 | 35,293 | -0.06(-1.88%) |
Apr 03, 2023 | 3.102 | 3.123 | 3.061 | 3.086 | 20,732 | -0.03(-0.94%) |
Mar 31, 2023 | 3.086 | 3.127 | 3.086 | 3.115 | 18,257 | +0.00(+0.06%) |
Mar 30, 2023 | 3.077 | 3.127 | 3.077 | 3.113 | 6,545 | +0.04(+1.43%) |
Mar 29, 2023 | 3.086 | 3.086 | 3.052 | 3.069 | 6,579 | +0.01(+0.28%) |
Mar 28, 2023 | 3.063 | 3.086 | 3.019 | 3.061 | 8,846 | +0.03(+1.10%) |
Mar 27, 2023 | 3.036 | 3.036 | 3.006 | 3.027 | 17,452 | -0.01(-0.28%) |
Mar 24, 2023 | 3.036 | 3.069 | 3.019 | 3.036 | 3,814 | +0.00(+0.00%) |
Mar 23, 2023 | 3.069 | 3.077 | 3.027 | 3.036 | 5,623 | -0.02(-0.55%) |
Mar 22, 2023 | 3.127 | 3.127 | 3.052 | 3.052 | 11,496 | -0.07(-2.39%) |
Mar 21, 2023 | 3.127 | 3.127 | 3.069 | 3.127 | 8,454 | +0.10(+3.30%) |
Mar 20, 2023 | 3.044 | 3.086 | 3.019 | 3.027 | 10,572 | +0.03(+0.83%) |
Mar 17, 2023 | 3.052 | 3.119 | 3.002 | 3.002 | 10,807 | -0.06(-2.05%) |
Mar 16, 2023 | 3.002 | 3.086 | 3.002 | 3.065 | 6,746 | +0.05(+1.53%) |
Mar 15, 2023 | 3.044 | 3.077 | 2.994 | 3.019 | 21,555 | -0.08(-2.54%) |
Mar 14, 2023 | 3.102 | 3.152 | 3.094 | 3.098 | 27,225 | +0.03(+0.93%) |
Mar 13, 2023 | 3.152 | 3.152 | 3.036 | 3.069 | 38,067 | -0.08(-2.65%) |
Mar 10, 2023 | 3.219 | 3.235 | 3.136 | 3.152 | 14,323 | -0.07(-2.07%) |
Mar 09, 2023 | 3.319 | 3.319 | 3.219 | 3.219 | 18,637 | -0.07(-2.03%) |
Mar 08, 2023 | 3.319 | 3.321 | 3.277 | 3.286 | 2,221 | -0.03(-1.01%) |
Mar 07, 2023 | 3.353 | 3.353 | 3.319 | 3.319 | 4,343 | -0.03(-0.99%) |
Mar 06, 2023 | 3.378 | 3.378 | 3.353 | 3.353 | 14,186 | -0.03(-0.99%) |
Mar 03, 2023 | 3.336 | 3.386 | 3.336 | 3.386 | 4,412 | +0.09(+2.65%) |
Mar 02, 2023 | 3.294 | 3.302 | 3.266 | 3.298 | 12,622 | +0.05(+1.41%) |
Mar 01, 2023 | 3.302 | 3.302 | 3.252 | 3.252 | 16,945 | -0.04(-1.27%) |
Feb 28, 2023 | 3.277 | 3.335 | 3.277 | 3.294 | 11,839 | +0.02(+0.51%) |
Feb 27, 2023 | 3.311 | 3.336 | 3.277 | 3.277 | 13,817 | -0.01(-0.24%) |
Feb 24, 2023 | 3.269 | 3.294 | 3.252 | 3.285 | 16,278 | -0.01(-0.27%) |
Feb 23, 2023 | 3.332 | 3.332 | 3.294 | 3.294 | 2,344 | +0.00(+0.00%) |
Feb 22, 2023 | 3.261 | 3.323 | 3.261 | 3.294 | 4,596 | +0.00(+0.00%) |
Feb 21, 2023 | 3.344 | 3.344 | 3.269 | 3.294 | 20,554 | -0.09(-2.71%) |
Feb 17, 2023 | 3.369 | 3.386 | 3.361 | 3.386 | 4,966 | -0.01(-0.25%) |
Feb 16, 2023 | 3.353 | 3.394 | 3.344 | 3.394 | 33,191 | +0.01(+0.25%) |
Feb 15, 2023 | 3.411 | 3.411 | 3.302 | 3.386 | 93,702 | -0.02(-0.69%) |
Feb 14, 2023 | 3.394 | 3.428 | 3.312 | 3.410 | 53,943 | -0.04(-1.16%) |
Feb 13, 2023 | 3.418 | 3.482 | 3.359 | 3.449 | 254,074 | +0.06(+1.65%) |
Feb 10, 2023 | 3.354 | 3.394 | 3.346 | 3.394 | 42,645 | +0.04(+1.23%) |
Feb 09, 2023 | 3.410 | 3.410 | 3.346 | 3.352 | 31,240 | -0.05(-1.44%) |
Feb 08, 2023 | 3.386 | 3.402 | 3.352 | 3.402 | 20,374 | +0.04(+1.19%) |
Feb 07, 2023 | 3.338 | 3.378 | 3.297 | 3.362 | 58,995 | +0.05(+1.45%) |
Feb 06, 2023 | 3.346 | 3.346 | 3.290 | 3.313 | 26,139 | -0.06(-1.90%) |
Feb 03, 2023 | 3.442 | 3.442 | 3.313 | 3.378 | 48,881 | -0.06(-1.86%) |
Feb 02, 2023 | 3.388 | 3.458 | 3.388 | 3.442 | 23,043 | +0.08(+2.38%) |