Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.010 | 3.010 | 2.930 | 2.950 | 242,100 | -0.10(-3.28%) |
Apr 27, 2023 | 3.050 | 3.050 | 2.990 | 3.050 | 150,816 | +0.00(+0.00%) |
Apr 26, 2023 | 3.190 | 3.190 | 3.030 | 3.050 | 435,019 | -0.31(-9.23%) |
Apr 19, 2023 | 3.360 | 0 | -0.02(-0.59%) | |||
Apr 18, 2023 | 3.410 | 3.430 | 3.340 | 3.380 | 86,822 | -0.05(-1.46%) |
Apr 17, 2023 | 3.420 | 3.470 | 3.403 | 3.430 | 54,301 | -0.01(-0.29%) |
Apr 14, 2023 | 3.360 | 3.540 | 3.360 | 3.440 | 60,540 | +0.12(+3.61%) |
Apr 13, 2023 | 3.340 | 3.430 | 3.300 | 3.320 | 64,193 | -0.07(-2.06%) |
Apr 12, 2023 | 3.460 | 3.480 | 3.390 | 3.390 | 113,238 | -0.13(-3.69%) |
Apr 11, 2023 | 3.450 | 3.540 | 3.440 | 3.520 | 125,757 | +0.12(+3.53%) |
Apr 10, 2023 | 3.370 | 3.449 | 3.290 | 3.400 | 78,772 | +0.06(+1.80%) |
Apr 06, 2023 | 3.340 | 3.440 | 3.170 | 3.340 | 74,510 | +0.04(+1.37%) |
Apr 05, 2023 | 3.260 | 3.305 | 3.210 | 3.295 | 31,242 | +0.00(+0.15%) |
Apr 04, 2023 | 3.370 | 3.378 | 3.270 | 3.290 | 97,385 | -0.08(-2.37%) |
Apr 03, 2023 | 3.330 | 3.390 | 3.280 | 3.370 | 83,269 | +0.08(+2.43%) |
Mar 31, 2023 | 3.280 | 3.290 | 3.150 | 3.290 | 83,392 | +0.11(+3.46%) |
Mar 30, 2023 | 3.200 | 3.230 | 3.170 | 3.180 | 60,540 | +0.03(+0.95%) |
Mar 29, 2023 | 3.160 | 3.200 | 3.140 | 3.150 | 28,036 | +0.03(+0.96%) |
Mar 28, 2023 | 3.150 | 3.180 | 3.060 | 3.120 | 130,276 | -0.02(-0.79%) |
Mar 27, 2023 | 3.130 | 3.200 | 3.130 | 3.145 | 56,494 | +0.06(+1.78%) |
Mar 24, 2023 | 3.180 | 3.180 | 3.060 | 3.090 | 115,995 | -0.06(-1.90%) |
Mar 23, 2023 | 3.190 | 3.250 | 3.120 | 3.150 | 55,161 | -0.05(-1.56%) |
Mar 22, 2023 | 3.160 | 3.310 | 3.140 | 3.200 | 148,286 | +0.12(+3.90%) |
Mar 21, 2023 | 3.160 | 3.176 | 3.050 | 3.080 | 75,226 | -0.08(-2.53%) |
Mar 20, 2023 | 3.060 | 3.160 | 3.050 | 3.160 | 97,811 | +0.06(+1.94%) |
Mar 17, 2023 | 3.100 | 3.190 | 3.083 | 3.100 | 93,918 | -0.05(-1.59%) |
Mar 16, 2023 | 3.130 | 3.210 | 3.060 | 3.150 | 167,729 | +0.03(+0.96%) |
Mar 15, 2023 | 3.190 | 3.200 | 3.110 | 3.120 | 115,688 | -0.11(-3.41%) |
Mar 14, 2023 | 3.250 | 3.350 | 3.189 | 3.230 | 176,307 | -0.03(-0.92%) |
Mar 13, 2023 | 3.300 | 3.320 | 3.190 | 3.260 | 317,322 | -0.09(-2.69%) |
Mar 10, 2023 | 3.380 | 3.450 | 3.270 | 3.350 | 288,651 | -0.15(-4.29%) |
Mar 09, 2023 | 3.760 | 3.810 | 3.460 | 3.500 | 497,892 | -0.25(-6.67%) |
Mar 08, 2023 | 3.360 | 3.980 | 3.360 | 3.750 | 959,932 | +0.72(+23.76%) |
Mar 07, 2023 | 3.180 | 3.180 | 3.030 | 3.030 | 100,105 | -0.19(-5.90%) |
Mar 06, 2023 | 3.170 | 3.260 | 3.160 | 3.220 | 77,096 | +0.04(+1.26%) |
Mar 03, 2023 | 3.160 | 3.225 | 3.120 | 3.180 | 81,437 | +0.01(+0.32%) |
Mar 02, 2023 | 3.160 | 3.220 | 3.160 | 3.170 | 26,843 | -0.06(-1.86%) |
Mar 01, 2023 | 3.230 | 3.263 | 3.160 | 3.230 | 63,265 | -0.07(-2.12%) |
Feb 28, 2023 | 3.310 | 3.390 | 3.250 | 3.300 | 81,973 | +0.10(+3.12%) |
Feb 27, 2023 | 3.210 | 3.210 | 3.116 | 3.200 | 104,024 | -0.02(-0.62%) |
Feb 24, 2023 | 3.330 | 3.330 | 3.170 | 3.220 | 46,175 | -0.08(-2.42%) |
Feb 23, 2023 | 3.440 | 3.440 | 3.250 | 3.300 | 79,117 | +0.03(+0.92%) |
Feb 22, 2023 | 3.230 | 3.300 | 3.222 | 3.270 | 36,439 | +0.02(+0.62%) |
Feb 21, 2023 | 3.370 | 3.370 | 3.230 | 3.250 | 73,664 | -0.05(-1.52%) |
Feb 17, 2023 | 3.490 | 3.490 | 3.200 | 3.300 | 253,718 | -0.28(-7.82%) |
Feb 16, 2023 | 3.580 | 3.590 | 3.490 | 3.580 | 82,104 | +0.11(+3.17%) |
Feb 15, 2023 | 3.510 | 3.510 | 3.400 | 3.470 | 120,585 | -0.10(-2.80%) |
Feb 14, 2023 | 3.560 | 3.610 | 3.480 | 3.570 | 80,132 | -0.05(-1.38%) |
Feb 13, 2023 | 3.600 | 3.630 | 3.550 | 3.620 | 142,766 | -0.07(-1.90%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.650 | 3.690 | 352,479 | -0.33(-8.21%) |
Feb 09, 2023 | 4.350 | 4.350 | 4.020 | 4.020 | 255,319 | -0.16(-3.83%) |
Feb 08, 2023 | 4.120 | 4.260 | 4.060 | 4.180 | 327,836 | +0.07(+1.70%) |
Feb 07, 2023 | 3.960 | 4.120 | 3.950 | 4.110 | 142,807 | +0.15(+3.79%) |
Feb 06, 2023 | 3.780 | 4.060 | 3.780 | 3.960 | 399,893 | +0.30(+8.20%) |
Feb 03, 2023 | 3.600 | 3.710 | 3.580 | 3.660 | 94,373 | +0.02(+0.55%) |
Feb 02, 2023 | 3.630 | 3.676 | 3.590 | 3.640 | 79,937 | +0.05(+1.39%) |