Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.300 | 3.495 | 3.300 | 3.440 | 34,464 | +0.17(+5.20%) |
Apr 27, 2023 | 3.050 | 3.390 | 3.050 | 3.270 | 17,565 | +0.21(+6.86%) |
Apr 26, 2023 | 3.320 | 3.320 | 3.050 | 3.060 | 39,687 | -0.26(-7.83%) |
Apr 25, 2023 | 3.460 | 3.490 | 3.300 | 3.320 | 16,305 | -0.11(-3.21%) |
Apr 24, 2023 | 3.440 | 3.480 | 3.390 | 3.430 | 15,991 | -0.03(-0.87%) |
Apr 21, 2023 | 3.450 | 3.501 | 3.440 | 3.460 | 5,893 | -0.01(-0.29%) |
Apr 20, 2023 | 3.510 | 3.550 | 3.470 | 3.470 | 14,478 | -0.03(-0.86%) |
Apr 19, 2023 | 3.520 | 3.567 | 3.360 | 3.500 | 34,421 | -0.01(-0.28%) |
Apr 18, 2023 | 3.680 | 3.680 | 3.500 | 3.510 | 105,790 | -0.17(-4.62%) |
Apr 17, 2023 | 3.720 | 3.729 | 3.650 | 3.680 | 16,145 | +0.12(+3.37%) |
Apr 14, 2023 | 3.590 | 3.660 | 3.530 | 3.560 | 24,170 | -0.06(-1.66%) |
Apr 13, 2023 | 3.710 | 3.719 | 3.600 | 3.620 | 11,204 | -0.05(-1.36%) |
Apr 12, 2023 | 3.710 | 3.800 | 3.600 | 3.670 | 71,561 | +0.02(+0.55%) |
Apr 11, 2023 | 3.550 | 3.750 | 3.550 | 3.650 | 59,511 | +0.10(+2.82%) |
Apr 10, 2023 | 3.610 | 3.660 | 3.550 | 3.550 | 14,064 | -0.06(-1.66%) |
Apr 06, 2023 | 3.490 | 3.610 | 3.480 | 3.610 | 27,466 | +0.13(+3.74%) |
Apr 05, 2023 | 3.440 | 3.490 | 3.400 | 3.480 | 20,031 | +0.06(+1.75%) |
Apr 04, 2023 | 3.480 | 3.480 | 3.410 | 3.420 | 7,341 | -0.04(-1.16%) |
Apr 03, 2023 | 3.340 | 3.470 | 3.340 | 3.460 | 7,029 | +0.01(+0.29%) |
Mar 31, 2023 | 3.450 | 3.490 | 3.420 | 3.450 | 34,456 | +0.08(+2.37%) |
Mar 30, 2023 | 3.490 | 3.490 | 3.300 | 3.370 | 25,407 | -0.07(-2.03%) |
Mar 29, 2023 | 3.350 | 3.470 | 3.316 | 3.440 | 48,173 | +0.11(+3.30%) |
Mar 28, 2023 | 3.330 | 3.370 | 3.270 | 3.330 | 12,579 | -0.04(-1.19%) |
Mar 27, 2023 | 3.340 | 3.380 | 3.290 | 3.370 | 6,579 | +0.04(+1.20%) |
Mar 24, 2023 | 3.230 | 3.390 | 3.200 | 3.330 | 13,340 | +0.08(+2.46%) |
Mar 23, 2023 | 3.410 | 3.420 | 3.250 | 3.250 | 37,634 | -0.10(-2.99%) |
Mar 22, 2023 | 3.250 | 3.490 | 3.250 | 3.350 | 12,373 | +0.09(+2.76%) |
Mar 21, 2023 | 3.300 | 3.370 | 3.220 | 3.260 | 33,765 | -0.05(-1.51%) |
Mar 20, 2023 | 3.440 | 3.490 | 3.250 | 3.310 | 20,434 | -0.11(-3.22%) |
Mar 17, 2023 | 3.400 | 3.450 | 3.350 | 3.420 | 19,745 | +0.00(+0.00%) |
Mar 16, 2023 | 3.380 | 3.500 | 3.300 | 3.420 | 19,188 | +0.04(+1.18%) |
Mar 15, 2023 | 3.250 | 3.560 | 3.250 | 3.380 | 30,410 | +0.12(+3.68%) |
Mar 14, 2023 | 3.340 | 3.460 | 3.250 | 3.260 | 28,168 | -0.05(-1.51%) |
Mar 13, 2023 | 3.340 | 3.340 | 3.250 | 3.310 | 9,289 | -0.03(-0.90%) |
Mar 10, 2023 | 3.300 | 3.430 | 3.300 | 3.340 | 17,295 | +0.08(+2.45%) |
Mar 09, 2023 | 3.290 | 3.470 | 3.260 | 3.260 | 16,143 | -0.04(-1.21%) |
Mar 08, 2023 | 3.410 | 3.454 | 3.260 | 3.300 | 23,721 | -0.15(-4.35%) |
Mar 07, 2023 | 3.470 | 3.558 | 3.410 | 3.450 | 10,493 | -0.05(-1.43%) |
Mar 06, 2023 | 3.350 | 3.540 | 3.320 | 3.500 | 15,787 | +0.15(+4.48%) |
Mar 03, 2023 | 3.460 | 3.497 | 3.307 | 3.350 | 45,617 | -0.10(-2.90%) |
Mar 02, 2023 | 3.390 | 3.460 | 3.270 | 3.450 | 31,087 | +0.08(+2.37%) |
Mar 01, 2023 | 3.370 | 3.470 | 3.330 | 3.370 | 24,721 | +0.01(+0.30%) |
Feb 28, 2023 | 3.320 | 3.410 | 3.310 | 3.360 | 8,648 | +0.00(+0.00%) |
Feb 27, 2023 | 3.300 | 3.400 | 3.280 | 3.360 | 18,325 | +0.14(+4.35%) |
Feb 24, 2023 | 3.550 | 3.610 | 3.220 | 3.220 | 53,988 | -0.33(-9.30%) |
Feb 23, 2023 | 3.600 | 3.654 | 3.450 | 3.550 | 66,746 | +0.07(+2.01%) |
Feb 22, 2023 | 3.550 | 3.630 | 3.420 | 3.480 | 30,811 | -0.02(-0.57%) |
Feb 21, 2023 | 3.550 | 3.700 | 3.500 | 3.500 | 30,361 | -0.04(-1.13%) |
Feb 17, 2023 | 3.510 | 3.650 | 3.500 | 3.540 | 31,615 | -0.02(-0.56%) |
Feb 16, 2023 | 3.610 | 3.774 | 3.560 | 3.560 | 10,674 | -0.11(-3.00%) |
Feb 15, 2023 | 3.600 | 3.720 | 3.520 | 3.670 | 31,111 | +0.17(+4.86%) |
Feb 14, 2023 | 3.710 | 3.818 | 3.500 | 3.500 | 168,242 | -0.20(-5.41%) |
Feb 13, 2023 | 3.820 | 3.820 | 3.640 | 3.700 | 35,843 | -0.14(-3.65%) |
Feb 10, 2023 | 3.850 | 3.960 | 3.760 | 3.840 | 50,526 | -0.01(-0.26%) |
Feb 09, 2023 | 3.680 | 3.884 | 3.680 | 3.850 | 23,651 | +0.20(+5.48%) |
Feb 08, 2023 | 4.120 | 4.150 | 3.580 | 3.650 | 83,200 | -0.43(-10.54%) |
Feb 07, 2023 | 4.150 | 4.166 | 3.930 | 4.080 | 26,632 | -0.07(-1.69%) |
Feb 06, 2023 | 4.150 | 4.230 | 4.140 | 4.150 | 5,336 | +0.00(+0.00%) |
Feb 03, 2023 | 4.240 | 4.371 | 4.150 | 4.150 | 30,566 | -0.09(-2.12%) |
Feb 02, 2023 | 4.370 | 4.460 | 4.200 | 4.240 | 36,568 | -0.12(-2.75%) |