Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.020 | 3.110 | 2.980 | 3.060 | 55,206 | +0.04(+1.32%) |
Apr 27, 2023 | 3.150 | 3.210 | 2.940 | 3.020 | 300,948 | -0.11(-3.51%) |
Apr 26, 2023 | 3.030 | 3.170 | 3.030 | 3.130 | 69,833 | +0.07(+2.29%) |
Apr 25, 2023 | 3.040 | 3.070 | 3.000 | 3.060 | 35,693 | -0.02(-0.65%) |
Apr 24, 2023 | 3.010 | 3.140 | 2.990 | 3.080 | 36,605 | +0.09(+3.01%) |
Apr 21, 2023 | 2.990 | 3.020 | 2.910 | 2.990 | 70,051 | +0.03(+1.01%) |
Apr 20, 2023 | 2.980 | 3.040 | 2.940 | 2.960 | 69,297 | -0.06(-1.99%) |
Apr 19, 2023 | 3.100 | 3.120 | 2.980 | 3.020 | 53,424 | -0.09(-2.89%) |
Apr 18, 2023 | 3.140 | 3.220 | 3.090 | 3.110 | 41,944 | -0.06(-1.89%) |
Apr 17, 2023 | 3.200 | 3.270 | 3.090 | 3.170 | 72,832 | +0.01(+0.32%) |
Apr 14, 2023 | 3.220 | 3.250 | 3.140 | 3.160 | 43,045 | -0.07(-2.17%) |
Apr 13, 2023 | 3.200 | 3.280 | 3.200 | 3.230 | 27,564 | +0.02(+0.62%) |
Apr 12, 2023 | 3.170 | 3.230 | 3.070 | 3.210 | 97,880 | +0.01(+0.31%) |
Apr 11, 2023 | 3.230 | 3.280 | 3.120 | 3.200 | 112,401 | +0.00(+0.00%) |
Apr 10, 2023 | 3.230 | 3.310 | 3.170 | 3.200 | 38,972 | -0.06(-1.84%) |
Apr 06, 2023 | 3.320 | 3.345 | 3.230 | 3.260 | 24,947 | -0.08(-2.40%) |
Apr 05, 2023 | 3.400 | 3.440 | 3.250 | 3.340 | 37,378 | -0.02(-0.60%) |
Apr 04, 2023 | 3.540 | 3.540 | 3.300 | 3.360 | 60,592 | -0.15(-4.27%) |
Apr 03, 2023 | 3.390 | 3.510 | 3.260 | 3.510 | 198,518 | +0.25(+7.67%) |
Mar 31, 2023 | 3.240 | 3.330 | 3.157 | 3.260 | 82,454 | +0.03(+0.93%) |
Mar 30, 2023 | 3.350 | 3.366 | 3.210 | 3.230 | 49,785 | -0.06(-1.82%) |
Mar 29, 2023 | 3.480 | 3.480 | 3.250 | 3.290 | 86,521 | -0.13(-3.80%) |
Mar 28, 2023 | 3.440 | 3.540 | 3.290 | 3.420 | 150,275 | +0.07(+2.09%) |
Mar 27, 2023 | 3.060 | 3.350 | 3.010 | 3.350 | 233,448 | +0.36(+12.04%) |
Mar 24, 2023 | 2.930 | 2.990 | 2.880 | 2.990 | 86,157 | +0.02(+0.67%) |
Mar 23, 2023 | 3.100 | 3.245 | 2.910 | 2.970 | 163,959 | -0.10(-3.26%) |
Mar 22, 2023 | 3.080 | 3.170 | 3.040 | 3.070 | 66,334 | -0.01(-0.32%) |
Mar 21, 2023 | 3.140 | 3.250 | 3.030 | 3.080 | 214,106 | +0.04(+1.32%) |
Mar 20, 2023 | 3.030 | 3.200 | 2.990 | 3.040 | 151,038 | +0.01(+0.33%) |
Mar 17, 2023 | 3.070 | 3.170 | 2.960 | 3.030 | 128,753 | -0.06(-1.94%) |
Mar 16, 2023 | 3.050 | 3.158 | 2.910 | 3.090 | 140,096 | +0.04(+1.31%) |
Mar 15, 2023 | 3.010 | 3.210 | 2.930 | 3.050 | 332,553 | -0.10(-3.17%) |
Mar 14, 2023 | 3.290 | 3.410 | 3.090 | 3.150 | 203,547 | -0.09(-2.78%) |
Mar 13, 2023 | 3.290 | 3.410 | 3.110 | 3.240 | 190,768 | -0.17(-4.99%) |
Mar 10, 2023 | 3.660 | 3.778 | 3.340 | 3.410 | 268,512 | -0.23(-6.32%) |
Mar 09, 2023 | 4.080 | 4.120 | 3.540 | 3.640 | 189,189 | -0.42(-10.34%) |
Mar 08, 2023 | 4.080 | 4.127 | 3.900 | 4.060 | 92,695 | +0.02(+0.50%) |
Mar 07, 2023 | 4.080 | 4.220 | 3.977 | 4.040 | 109,033 | -0.08(-1.94%) |
Mar 06, 2023 | 4.360 | 4.494 | 4.120 | 4.120 | 158,828 | -0.35(-7.83%) |
Mar 03, 2023 | 4.280 | 4.680 | 4.170 | 4.470 | 301,309 | +0.18(+4.20%) |
Mar 02, 2023 | 4.230 | 4.450 | 4.020 | 4.290 | 257,119 | +0.27(+6.72%) |
Mar 01, 2023 | 3.770 | 4.070 | 3.680 | 4.020 | 250,043 | +0.22(+5.79%) |
Feb 28, 2023 | 3.590 | 3.878 | 3.580 | 3.800 | 148,828 | +0.27(+7.65%) |
Feb 27, 2023 | 3.650 | 3.710 | 3.480 | 3.530 | 131,840 | -0.09(-2.49%) |
Feb 24, 2023 | 3.530 | 3.660 | 3.496 | 3.620 | 88,917 | +0.13(+3.72%) |
Feb 23, 2023 | 3.510 | 3.570 | 3.350 | 3.490 | 67,506 | +0.07(+2.05%) |
Feb 22, 2023 | 3.510 | 3.613 | 3.380 | 3.420 | 84,260 | -0.09(-2.56%) |
Feb 21, 2023 | 3.580 | 3.710 | 3.490 | 3.510 | 143,620 | -0.07(-1.96%) |
Feb 17, 2023 | 3.800 | 3.840 | 3.530 | 3.580 | 192,752 | -0.29(-7.49%) |
Feb 16, 2023 | 3.990 | 4.150 | 3.770 | 3.870 | 90,060 | -0.08(-2.03%) |
Feb 15, 2023 | 3.840 | 3.950 | 3.680 | 3.950 | 102,392 | +0.07(+1.80%) |
Feb 14, 2023 | 3.910 | 4.000 | 3.820 | 3.880 | 108,969 | -0.03(-0.77%) |
Feb 13, 2023 | 4.030 | 4.050 | 3.850 | 3.910 | 114,366 | -0.09(-2.25%) |
Feb 10, 2023 | 3.940 | 4.090 | 3.871 | 4.000 | 154,410 | +0.05(+1.27%) |
Feb 09, 2023 | 4.410 | 4.430 | 3.890 | 3.950 | 164,054 | -0.40(-9.20%) |
Feb 08, 2023 | 4.340 | 4.440 | 4.265 | 4.350 | 159,067 | +0.07(+1.64%) |
Feb 07, 2023 | 4.270 | 4.461 | 4.000 | 4.280 | 1,045,192 | -0.01(-0.23%) |
Feb 06, 2023 | 4.200 | 4.340 | 4.060 | 4.290 | 122,605 | +0.11(+2.63%) |
Feb 03, 2023 | 4.390 | 4.390 | 4.140 | 4.180 | 60,383 | -0.15(-3.46%) |
Feb 02, 2023 | 4.480 | 4.500 | 4.190 | 4.330 | 123,870 | -0.07(-1.59%) |