Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.430 | 3.530 | 3.400 | 3.510 | 645,430 | +0.08(+2.33%) |
Apr 27, 2023 | 3.370 | 3.430 | 3.340 | 3.430 | 448,152 | +0.06(+1.78%) |
Apr 26, 2023 | 3.300 | 3.420 | 3.270 | 3.370 | 475,444 | +0.03(+0.90%) |
Apr 25, 2023 | 3.330 | 3.390 | 3.315 | 3.340 | 741,374 | -0.02(-0.60%) |
Apr 24, 2023 | 3.390 | 3.440 | 3.350 | 3.360 | 523,630 | -0.04(-1.18%) |
Apr 21, 2023 | 3.400 | 3.439 | 3.340 | 3.400 | 601,834 | -0.01(-0.29%) |
Apr 20, 2023 | 3.360 | 3.450 | 3.350 | 3.410 | 709,482 | +0.03(+0.74%) |
Apr 19, 2023 | 3.360 | 3.400 | 3.355 | 3.385 | 623,561 | +0.01(+0.45%) |
Apr 18, 2023 | 3.450 | 3.450 | 3.360 | 3.370 | 489,254 | -0.09(-2.60%) |
Apr 17, 2023 | 3.390 | 3.480 | 3.370 | 3.460 | 468,581 | +0.09(+2.67%) |
Apr 14, 2023 | 3.430 | 3.460 | 3.340 | 3.370 | 759,471 | -0.06(-1.75%) |
Apr 13, 2023 | 3.440 | 3.460 | 3.410 | 3.430 | 605,222 | +0.01(+0.29%) |
Apr 12, 2023 | 3.510 | 3.530 | 3.410 | 3.420 | 550,988 | -0.06(-1.72%) |
Apr 11, 2023 | 3.460 | 3.520 | 3.450 | 3.480 | 495,800 | +0.02(+0.58%) |
Apr 10, 2023 | 3.320 | 3.485 | 3.320 | 3.460 | 718,088 | +0.13(+3.90%) |
Apr 06, 2023 | 3.380 | 3.380 | 3.310 | 3.330 | 1,161,403 | -0.04(-1.33%) |
Apr 05, 2023 | 3.400 | 3.410 | 3.330 | 3.375 | 1,106,964 | -0.04(-1.03%) |
Apr 04, 2023 | 3.460 | 3.500 | 3.355 | 3.410 | 1,042,845 | -0.03(-0.87%) |
Apr 03, 2023 | 3.420 | 3.450 | 3.360 | 3.440 | 1,274,510 | +0.01(+0.29%) |
Mar 31, 2023 | 3.330 | 3.450 | 3.330 | 3.430 | 1,684,117 | +0.07(+2.08%) |
Mar 30, 2023 | 3.240 | 3.400 | 3.210 | 3.360 | 998,904 | +0.15(+4.67%) |
Mar 29, 2023 | 3.200 | 3.225 | 3.120 | 3.210 | 1,105,738 | +0.06(+1.90%) |
Mar 28, 2023 | 3.140 | 3.260 | 3.130 | 3.150 | 763,662 | -0.02(-0.79%) |
Mar 27, 2023 | 3.250 | 3.270 | 3.150 | 3.175 | 1,015,908 | -0.03(-0.78%) |
Mar 24, 2023 | 3.210 | 3.230 | 3.125 | 3.200 | 1,418,082 | -0.05(-1.54%) |
Mar 23, 2023 | 3.340 | 3.380 | 3.220 | 3.250 | 868,107 | -0.09(-2.69%) |
Mar 22, 2023 | 3.420 | 3.454 | 3.320 | 3.340 | 855,231 | -0.10(-2.91%) |
Mar 21, 2023 | 3.420 | 3.495 | 3.390 | 3.440 | 847,432 | +0.06(+1.78%) |
Mar 20, 2023 | 3.350 | 3.420 | 3.310 | 3.380 | 1,121,841 | +0.05(+1.50%) |
Mar 17, 2023 | 3.350 | 3.585 | 3.280 | 3.330 | 2,590,124 | -0.03(-0.89%) |
Mar 16, 2023 | 3.280 | 3.440 | 3.260 | 3.360 | 1,140,477 | +0.03(+0.90%) |
Mar 15, 2023 | 3.380 | 3.385 | 3.215 | 3.330 | 1,524,073 | -0.14(-4.03%) |
Mar 14, 2023 | 3.470 | 3.530 | 3.430 | 3.470 | 1,428,291 | +0.10(+2.97%) |
Mar 13, 2023 | 3.550 | 3.550 | 3.325 | 3.370 | 2,793,285 | -0.22(-6.13%) |
Mar 10, 2023 | 3.610 | 3.710 | 3.550 | 3.590 | 1,045,396 | -0.04(-1.10%) |
Mar 09, 2023 | 3.800 | 3.840 | 3.630 | 3.630 | 886,334 | -0.15(-3.97%) |
Mar 08, 2023 | 3.810 | 3.860 | 3.750 | 3.780 | 828,651 | -0.05(-1.31%) |
Mar 07, 2023 | 3.900 | 3.930 | 3.810 | 3.830 | 965,345 | -0.05(-1.29%) |
Mar 06, 2023 | 3.990 | 4.010 | 3.850 | 3.880 | 1,888,327 | -0.12(-3.00%) |
Mar 03, 2023 | 3.960 | 4.030 | 3.890 | 4.000 | 930,525 | +0.04(+1.01%) |
Mar 02, 2023 | 3.920 | 3.990 | 3.875 | 3.960 | 998,431 | +0.02(+0.51%) |
Mar 01, 2023 | 3.980 | 4.110 | 3.930 | 3.940 | 1,150,873 | -0.04(-1.01%) |
Feb 28, 2023 | 3.990 | 4.030 | 3.960 | 3.980 | 1,445,498 | -0.04(-1.00%) |
Feb 27, 2023 | 4.080 | 4.090 | 4.010 | 4.020 | 637,063 | -0.03(-0.74%) |
Feb 24, 2023 | 4.030 | 4.105 | 4.010 | 4.050 | 968,157 | -0.06(-1.46%) |
Feb 23, 2023 | 4.150 | 4.180 | 4.070 | 4.110 | 771,976 | +0.01(+0.24%) |
Feb 22, 2023 | 4.140 | 4.180 | 4.080 | 4.100 | 937,553 | -0.06(-1.44%) |
Feb 21, 2023 | 4.170 | 4.235 | 4.120 | 4.160 | 818,597 | -0.08(-1.89%) |
Feb 17, 2023 | 4.180 | 4.270 | 4.150 | 4.240 | 814,245 | +0.07(+1.68%) |
Feb 16, 2023 | 4.120 | 4.230 | 4.040 | 4.170 | 956,869 | -0.05(-1.18%) |
Feb 15, 2023 | 4.000 | 4.260 | 4.000 | 4.220 | 2,472,039 | -0.06(-1.40%) |
Feb 14, 2023 | 4.360 | 4.395 | 4.260 | 4.280 | 968,584 | -0.10(-2.28%) |
Feb 13, 2023 | 4.440 | 4.440 | 4.280 | 4.380 | 1,151,232 | -0.04(-0.90%) |
Feb 10, 2023 | 4.350 | 4.449 | 4.305 | 4.420 | 674,249 | +0.02(+0.45%) |
Feb 09, 2023 | 4.580 | 4.620 | 4.390 | 4.400 | 742,669 | -0.12(-2.65%) |
Feb 08, 2023 | 4.610 | 4.640 | 4.505 | 4.520 | 535,109 | -0.13(-2.80%) |
Feb 07, 2023 | 4.640 | 4.695 | 4.570 | 4.650 | 765,146 | +0.00(+0.00%) |
Feb 06, 2023 | 4.730 | 4.730 | 4.640 | 4.650 | 568,009 | -0.12(-2.52%) |
Feb 03, 2023 | 4.840 | 4.840 | 4.710 | 4.770 | 688,575 | -0.11(-2.25%) |
Feb 02, 2023 | 4.850 | 4.945 | 4.811 | 4.880 | 724,633 | +0.05(+1.04%) |