Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.300 | 3.390 | 3.260 | 3.350 | 1,641,755 | +0.04(+1.21%) |
Apr 27, 2023 | 3.320 | 3.375 | 3.240 | 3.310 | 1,734,259 | +0.01(+0.30%) |
Apr 26, 2023 | 3.310 | 3.340 | 3.270 | 3.300 | 1,168,989 | -0.03(-0.90%) |
Apr 25, 2023 | 3.440 | 3.480 | 3.280 | 3.330 | 1,405,163 | -0.11(-3.20%) |
Apr 24, 2023 | 3.560 | 3.580 | 3.410 | 3.440 | 1,272,811 | -0.14(-3.91%) |
Apr 21, 2023 | 3.420 | 3.600 | 3.410 | 3.580 | 2,079,522 | +0.14(+4.07%) |
Apr 20, 2023 | 3.430 | 3.470 | 3.380 | 3.440 | 1,423,588 | -0.02(-0.58%) |
Apr 19, 2023 | 3.320 | 3.480 | 3.291 | 3.460 | 1,369,443 | +0.12(+3.59%) |
Apr 18, 2023 | 3.360 | 3.375 | 3.290 | 3.340 | 1,216,164 | +0.00(+0.00%) |
Apr 17, 2023 | 3.180 | 3.380 | 3.170 | 3.340 | 2,512,498 | +0.16(+5.03%) |
Apr 14, 2023 | 3.220 | 3.220 | 3.070 | 3.180 | 1,787,099 | -0.04(-1.24%) |
Apr 13, 2023 | 3.130 | 3.235 | 3.095 | 3.220 | 3,944,705 | +0.10(+3.21%) |
Apr 12, 2023 | 3.330 | 3.330 | 3.090 | 3.120 | 2,418,530 | -0.11(-3.41%) |
Apr 11, 2023 | 3.300 | 3.390 | 3.190 | 3.230 | 2,373,909 | -0.08(-2.42%) |
Apr 10, 2023 | 3.330 | 3.340 | 3.240 | 3.310 | 2,058,046 | -0.06(-1.78%) |
Apr 06, 2023 | 3.190 | 3.370 | 3.150 | 3.370 | 1,802,697 | +0.20(+6.31%) |
Apr 05, 2023 | 3.220 | 3.260 | 3.140 | 3.170 | 2,219,612 | -0.05(-1.55%) |
Apr 04, 2023 | 3.350 | 3.360 | 3.180 | 3.220 | 2,694,155 | -0.10(-3.01%) |
Apr 03, 2023 | 3.300 | 3.377 | 3.280 | 3.320 | 1,588,674 | +0.01(+0.30%) |
Mar 31, 2023 | 3.190 | 3.350 | 3.170 | 3.310 | 2,073,633 | +0.15(+4.75%) |
Mar 30, 2023 | 3.290 | 3.315 | 3.130 | 3.160 | 2,972,694 | -0.11(-3.36%) |
Mar 29, 2023 | 3.230 | 3.270 | 3.190 | 3.270 | 1,501,029 | +0.06(+1.87%) |
Mar 28, 2023 | 3.320 | 3.380 | 3.180 | 3.210 | 1,694,840 | -0.11(-3.31%) |
Mar 27, 2023 | 3.370 | 3.470 | 3.305 | 3.320 | 2,080,293 | +0.00(+0.00%) |
Mar 24, 2023 | 3.280 | 3.440 | 3.250 | 3.320 | 3,949,845 | +0.21(+6.75%) |
Mar 23, 2023 | 3.040 | 3.140 | 3.030 | 3.110 | 2,367,959 | +0.10(+3.32%) |
Mar 22, 2023 | 3.090 | 3.105 | 2.990 | 3.010 | 2,936,760 | -0.09(-2.90%) |
Mar 21, 2023 | 3.100 | 3.180 | 3.075 | 3.100 | 1,831,400 | +0.02(+0.65%) |
Mar 20, 2023 | 3.090 | 3.120 | 2.945 | 3.080 | 2,215,952 | -0.02(-0.65%) |
Mar 17, 2023 | 3.130 | 3.180 | 3.030 | 3.100 | 9,981,848 | -0.03(-0.96%) |
Mar 16, 2023 | 3.110 | 3.190 | 3.060 | 3.130 | 1,755,918 | +0.00(+0.00%) |
Mar 15, 2023 | 3.170 | 3.205 | 3.090 | 3.130 | 3,168,589 | -0.09(-2.80%) |
Mar 14, 2023 | 3.250 | 3.280 | 3.170 | 3.220 | 2,464,199 | +0.04(+1.26%) |
Mar 13, 2023 | 3.030 | 3.230 | 3.010 | 3.180 | 3,320,140 | +0.09(+2.91%) |
Mar 10, 2023 | 3.300 | 3.300 | 3.040 | 3.090 | 3,583,700 | -0.19(-5.79%) |
Mar 09, 2023 | 3.420 | 3.460 | 3.220 | 3.280 | 2,023,939 | -0.13(-3.81%) |
Mar 08, 2023 | 3.410 | 3.470 | 3.360 | 3.410 | 973,446 | +0.01(+0.29%) |
Mar 07, 2023 | 3.380 | 3.470 | 3.350 | 3.400 | 1,360,137 | +0.05(+1.49%) |
Mar 06, 2023 | 3.420 | 3.450 | 3.310 | 3.350 | 1,695,171 | -0.07(-2.05%) |
Mar 03, 2023 | 3.470 | 3.500 | 3.380 | 3.420 | 3,051,589 | -0.04(-1.16%) |
Mar 02, 2023 | 3.520 | 3.555 | 3.450 | 3.460 | 1,046,901 | -0.09(-2.54%) |
Mar 01, 2023 | 3.570 | 3.670 | 3.540 | 3.550 | 1,821,932 | +0.00(+0.00%) |
Feb 28, 2023 | 3.510 | 3.610 | 3.490 | 3.550 | 1,685,183 | +0.06(+1.72%) |
Feb 27, 2023 | 3.430 | 3.540 | 3.420 | 3.490 | 1,626,043 | +0.07(+2.05%) |
Feb 24, 2023 | 3.480 | 3.490 | 3.420 | 3.420 | 1,322,269 | -0.08(-2.29%) |
Feb 23, 2023 | 3.520 | 3.540 | 3.473 | 3.500 | 2,395,854 | -0.01(-0.28%) |
Feb 22, 2023 | 3.540 | 3.580 | 3.460 | 3.510 | 1,846,965 | -0.02(-0.57%) |
Feb 21, 2023 | 3.570 | 3.630 | 3.510 | 3.530 | 3,806,454 | -0.10(-2.75%) |
Feb 17, 2023 | 3.470 | 3.670 | 3.400 | 3.630 | 2,301,192 | +0.16(+4.61%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.440 | 3.470 | 1,801,272 | -0.11(-3.07%) |
Feb 15, 2023 | 3.590 | 3.635 | 3.530 | 3.580 | 1,681,183 | -0.01(-0.28%) |
Feb 14, 2023 | 3.630 | 3.705 | 3.560 | 3.590 | 2,897,431 | -0.07(-1.91%) |
Feb 13, 2023 | 3.600 | 3.675 | 3.550 | 3.660 | 1,248,609 | +0.08(+2.23%) |
Feb 10, 2023 | 3.600 | 3.610 | 3.530 | 3.580 | 1,630,006 | -0.02(-0.56%) |
Feb 09, 2023 | 3.790 | 3.855 | 3.595 | 3.600 | 2,149,996 | -0.19(-5.01%) |
Feb 08, 2023 | 3.890 | 3.890 | 3.735 | 3.790 | 2,045,291 | -0.07(-1.81%) |
Feb 07, 2023 | 3.710 | 3.870 | 3.650 | 3.860 | 3,529,769 | +0.15(+4.04%) |
Feb 06, 2023 | 3.730 | 3.800 | 3.695 | 3.710 | 2,556,576 | -0.05(-1.33%) |
Feb 03, 2023 | 3.760 | 3.880 | 3.735 | 3.760 | 2,486,357 | -0.04(-1.05%) |
Feb 02, 2023 | 3.830 | 3.830 | 3.670 | 3.800 | 2,737,323 | +0.03(+0.80%) |