Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.220 | 3.335 | 3.220 | 3.290 | 1,635,765 | +0.08(+2.49%) |
Apr 27, 2023 | 3.260 | 3.290 | 3.120 | 3.210 | 296,942 | -0.01(-0.31%) |
Apr 26, 2023 | 3.230 | 3.290 | 3.210 | 3.220 | 367,121 | -0.02(-0.62%) |
Apr 25, 2023 | 3.240 | 3.350 | 3.230 | 3.240 | 483,607 | -0.04(-1.22%) |
Apr 24, 2023 | 3.180 | 3.280 | 3.145 | 3.280 | 284,709 | +0.10(+3.14%) |
Apr 21, 2023 | 3.110 | 3.225 | 3.055 | 3.180 | 519,028 | +0.08(+2.58%) |
Apr 20, 2023 | 3.280 | 3.300 | 3.100 | 3.100 | 565,812 | -0.20(-6.06%) |
Apr 19, 2023 | 3.370 | 3.379 | 3.280 | 3.300 | 412,473 | -0.07(-2.08%) |
Apr 18, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 315,462 | -0.10(-2.88%) |
Apr 17, 2023 | 3.390 | 3.490 | 3.340 | 3.470 | 456,660 | +0.08(+2.36%) |
Apr 14, 2023 | 3.470 | 3.500 | 3.350 | 3.390 | 291,106 | -0.05(-1.45%) |
Apr 13, 2023 | 3.430 | 3.460 | 3.360 | 3.440 | 323,865 | +0.00(+0.00%) |
Apr 12, 2023 | 3.650 | 3.680 | 3.405 | 3.440 | 285,048 | -0.17(-4.71%) |
Apr 11, 2023 | 3.620 | 3.670 | 3.570 | 3.610 | 316,777 | +0.02(+0.56%) |
Apr 10, 2023 | 3.560 | 3.640 | 3.530 | 3.590 | 334,408 | +0.00(+0.00%) |
Apr 06, 2023 | 3.610 | 3.620 | 3.515 | 3.590 | 347,481 | -0.05(-1.37%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.605 | 3.640 | 472,957 | -0.07(-1.89%) |
Apr 04, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 537,579 | -0.07(-1.85%) |
Apr 03, 2023 | 3.800 | 3.850 | 3.630 | 3.780 | 402,317 | -0.02(-0.53%) |
Mar 31, 2023 | 3.620 | 3.850 | 3.610 | 3.800 | 770,586 | +0.20(+5.56%) |
Mar 30, 2023 | 3.560 | 3.640 | 3.540 | 3.600 | 412,834 | +0.09(+2.56%) |
Mar 29, 2023 | 3.540 | 3.600 | 3.505 | 3.510 | 421,834 | -0.03(-0.85%) |
Mar 28, 2023 | 3.440 | 3.590 | 3.440 | 3.540 | 484,224 | +0.09(+2.61%) |
Mar 27, 2023 | 3.540 | 3.620 | 3.390 | 3.450 | 688,909 | -0.02(-0.58%) |
Mar 24, 2023 | 3.340 | 3.510 | 3.320 | 3.470 | 524,230 | +0.07(+2.06%) |
Mar 23, 2023 | 3.470 | 3.599 | 3.390 | 3.400 | 509,788 | -0.05(-1.45%) |
Mar 22, 2023 | 3.520 | 3.550 | 3.440 | 3.450 | 660,416 | -0.06(-1.71%) |
Mar 21, 2023 | 3.520 | 3.590 | 3.461 | 3.510 | 1,226,886 | +0.05(+1.45%) |
Mar 20, 2023 | 3.500 | 3.543 | 3.340 | 3.460 | 1,282,340 | -0.04(-1.14%) |
Mar 17, 2023 | 3.780 | 3.800 | 3.490 | 3.500 | 1,627,672 | -0.31(-8.14%) |
Mar 16, 2023 | 3.820 | 3.870 | 3.755 | 3.810 | 786,662 | -0.05(-1.30%) |
Mar 15, 2023 | 3.780 | 3.880 | 3.760 | 3.860 | 991,062 | +0.01(+0.26%) |
Mar 14, 2023 | 3.820 | 3.890 | 3.760 | 3.850 | 1,571,407 | +0.10(+2.67%) |
Mar 13, 2023 | 3.810 | 3.900 | 3.750 | 3.750 | 625,357 | -0.16(-4.09%) |
Mar 10, 2023 | 3.950 | 4.000 | 3.865 | 3.910 | 985,076 | -0.05(-1.26%) |
Mar 09, 2023 | 4.230 | 4.260 | 3.920 | 3.960 | 964,410 | -0.27(-6.38%) |
Mar 08, 2023 | 4.290 | 4.330 | 4.145 | 4.230 | 864,665 | -0.10(-2.31%) |
Mar 07, 2023 | 4.270 | 4.420 | 4.215 | 4.330 | 808,084 | +0.06(+1.41%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.245 | 4.270 | 925,410 | -0.23(-5.11%) |
Mar 03, 2023 | 4.640 | 4.673 | 4.490 | 4.500 | 682,079 | -0.10(-2.17%) |
Mar 02, 2023 | 4.420 | 4.610 | 4.360 | 4.600 | 707,500 | +0.17(+3.84%) |
Mar 01, 2023 | 4.900 | 4.950 | 4.270 | 4.430 | 1,557,903 | -0.62(-12.28%) |
Feb 28, 2023 | 5.120 | 5.170 | 5.010 | 5.050 | 918,355 | -0.10(-1.94%) |
Feb 27, 2023 | 5.300 | 5.320 | 5.090 | 5.150 | 620,341 | -0.11(-2.09%) |
Feb 24, 2023 | 5.260 | 5.315 | 5.110 | 5.260 | 439,896 | -0.13(-2.41%) |
Feb 23, 2023 | 5.500 | 5.500 | 5.300 | 5.390 | 369,311 | -0.04(-0.74%) |
Feb 22, 2023 | 5.300 | 5.510 | 5.290 | 5.430 | 451,847 | +0.16(+3.04%) |
Feb 21, 2023 | 5.530 | 5.590 | 5.260 | 5.270 | 405,953 | -0.40(-7.05%) |
Feb 17, 2023 | 5.880 | 5.880 | 5.630 | 5.670 | 339,066 | -0.20(-3.41%) |
Feb 16, 2023 | 5.910 | 6.080 | 5.850 | 5.870 | 252,386 | -0.19(-3.14%) |
Feb 15, 2023 | 5.780 | 6.070 | 5.740 | 6.060 | 235,478 | +0.24(+4.12%) |
Feb 14, 2023 | 5.830 | 5.899 | 5.690 | 5.820 | 199,807 | -0.10(-1.69%) |
Feb 13, 2023 | 5.820 | 5.945 | 5.730 | 5.920 | 195,978 | +0.12(+2.07%) |
Feb 10, 2023 | 5.780 | 5.910 | 5.660 | 5.800 | 305,467 | +0.01(+0.17%) |
Feb 09, 2023 | 6.140 | 6.210 | 5.780 | 5.790 | 324,655 | -0.28(-4.61%) |
Feb 08, 2023 | 6.230 | 6.250 | 6.040 | 6.070 | 313,692 | -0.23(-3.65%) |
Feb 07, 2023 | 6.250 | 6.460 | 6.160 | 6.300 | 370,384 | +0.00(+0.00%) |
Feb 06, 2023 | 6.450 | 6.560 | 6.250 | 6.300 | 368,156 | -0.24(-3.67%) |
Feb 03, 2023 | 6.450 | 6.690 | 6.350 | 6.540 | 542,418 | -0.04(-0.61%) |
Feb 02, 2023 | 6.360 | 6.840 | 6.360 | 6.580 | 841,917 | +0.26(+4.11%) |