Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.291 | 3.384 | 3.235 | 3.272 | 1,835,995 | -0.08(-2.50%) |
Apr 27, 2023 | 3.277 | 3.408 | 3.179 | 3.356 | 3,044,499 | +0.18(+5.57%) |
Apr 26, 2023 | 3.282 | 3.319 | 3.133 | 3.179 | 1,652,044 | -0.14(-4.21%) |
Apr 25, 2023 | 3.384 | 3.417 | 3.254 | 3.319 | 1,316,329 | -0.10(-3.00%) |
Apr 24, 2023 | 3.412 | 3.478 | 3.384 | 3.422 | 1,004,533 | -0.05(-1.34%) |
Apr 21, 2023 | 3.506 | 3.515 | 3.412 | 3.468 | 1,099,345 | -0.02(-0.53%) |
Apr 20, 2023 | 3.533 | 3.571 | 3.454 | 3.487 | 731,106 | -0.07(-2.09%) |
Apr 19, 2023 | 3.533 | 3.589 | 3.459 | 3.561 | 1,200,576 | +0.00(+0.00%) |
Apr 18, 2023 | 3.664 | 3.692 | 3.533 | 3.561 | 1,081,631 | -0.07(-2.05%) |
Apr 17, 2023 | 3.552 | 3.636 | 3.487 | 3.636 | 1,379,804 | +0.07(+2.09%) |
Apr 14, 2023 | 3.543 | 3.617 | 3.487 | 3.561 | 1,463,547 | +0.04(+1.06%) |
Apr 13, 2023 | 3.450 | 3.561 | 3.375 | 3.524 | 1,350,769 | +0.09(+2.72%) |
Apr 12, 2023 | 3.552 | 3.552 | 3.403 | 3.431 | 1,276,680 | -0.11(-3.16%) |
Apr 11, 2023 | 3.506 | 3.580 | 3.482 | 3.543 | 797,743 | +0.06(+1.60%) |
Apr 10, 2023 | 3.422 | 3.506 | 3.403 | 3.487 | 759,184 | +0.05(+1.35%) |
Apr 06, 2023 | 3.487 | 3.487 | 3.394 | 3.440 | 714,130 | +0.02(+0.55%) |
Apr 05, 2023 | 3.515 | 3.515 | 3.384 | 3.422 | 1,149,522 | -0.15(-4.18%) |
Apr 04, 2023 | 3.561 | 3.589 | 3.482 | 3.571 | 1,367,095 | +0.00(+0.00%) |
Apr 03, 2023 | 3.608 | 3.687 | 3.496 | 3.571 | 1,127,580 | -0.06(-1.54%) |
Mar 31, 2023 | 3.552 | 3.627 | 3.543 | 3.627 | 901,675 | +0.11(+3.18%) |
Mar 30, 2023 | 3.496 | 3.566 | 3.450 | 3.515 | 1,108,812 | +0.04(+1.07%) |
Mar 29, 2023 | 3.496 | 3.571 | 3.412 | 3.478 | 1,160,188 | +0.01(+0.27%) |
Mar 28, 2023 | 3.459 | 3.543 | 3.431 | 3.468 | 1,022,020 | -0.03(-0.80%) |
Mar 27, 2023 | 3.300 | 3.524 | 3.291 | 3.496 | 1,386,005 | +0.26(+8.07%) |
Mar 24, 2023 | 3.263 | 3.300 | 3.142 | 3.235 | 1,338,896 | -0.07(-2.25%) |
Mar 23, 2023 | 3.450 | 3.519 | 3.282 | 3.310 | 1,213,011 | -0.13(-3.79%) |
Mar 22, 2023 | 3.524 | 3.547 | 3.431 | 3.440 | 870,979 | -0.07(-2.12%) |
Mar 21, 2023 | 3.589 | 3.622 | 3.487 | 3.515 | 948,750 | +0.02(+0.53%) |
Mar 20, 2023 | 3.440 | 3.622 | 3.426 | 3.496 | 1,282,397 | +0.08(+2.46%) |
Mar 17, 2023 | 3.450 | 3.470 | 3.347 | 3.412 | 4,156,493 | -0.08(-2.40%) |
Mar 16, 2023 | 3.468 | 3.566 | 3.291 | 3.496 | 1,222,733 | -0.01(-0.27%) |
Mar 15, 2023 | 3.384 | 3.515 | 3.375 | 3.506 | 1,747,739 | -0.01(-0.27%) |
Mar 14, 2023 | 3.487 | 3.655 | 3.468 | 3.515 | 1,849,393 | +0.15(+4.43%) |
Mar 13, 2023 | 3.524 | 3.524 | 3.366 | 3.366 | 1,421,973 | -0.25(-6.96%) |
Mar 10, 2023 | 3.748 | 3.776 | 3.594 | 3.617 | 1,656,899 | -0.15(-3.96%) |
Mar 09, 2023 | 3.850 | 3.869 | 3.748 | 3.767 | 986,881 | -0.07(-1.70%) |
Mar 08, 2023 | 3.822 | 3.878 | 3.776 | 3.832 | 778,851 | +0.02(+0.49%) |
Mar 07, 2023 | 3.850 | 3.925 | 3.767 | 3.813 | 932,741 | -0.03(-0.73%) |
Mar 06, 2023 | 4.233 | 4.233 | 3.813 | 3.841 | 1,867,042 | -0.40(-9.45%) |
Mar 03, 2023 | 4.251 | 4.298 | 4.233 | 4.242 | 989,161 | -0.01(-0.22%) |
Mar 02, 2023 | 4.233 | 4.265 | 4.149 | 4.251 | 944,634 | -0.04(-0.87%) |
Mar 01, 2023 | 4.046 | 4.298 | 4.046 | 4.289 | 1,940,034 | +0.24(+5.99%) |
Feb 28, 2023 | 4.102 | 4.125 | 4.032 | 4.046 | 1,077,227 | -0.07(-1.81%) |
Feb 27, 2023 | 4.167 | 4.317 | 4.074 | 4.121 | 1,718,310 | +0.04(+0.91%) |
Feb 24, 2023 | 3.860 | 4.116 | 3.832 | 4.084 | 3,124,794 | +0.16(+4.04%) |
Feb 23, 2023 | 3.925 | 3.934 | 3.771 | 3.925 | 1,335,973 | +0.05(+1.20%) |
Feb 22, 2023 | 3.841 | 3.916 | 3.813 | 3.878 | 1,604,898 | +0.04(+0.97%) |
Feb 21, 2023 | 3.925 | 3.962 | 3.808 | 3.841 | 1,292,537 | -0.14(-3.51%) |
Feb 17, 2023 | 3.944 | 3.995 | 3.888 | 3.981 | 1,115,618 | +0.03(+0.71%) |
Feb 16, 2023 | 3.878 | 4.102 | 3.832 | 3.953 | 1,434,893 | +0.02(+0.47%) |
Feb 15, 2023 | 3.870 | 3.971 | 3.847 | 3.934 | 675,994 | +0.04(+0.95%) |
Feb 14, 2023 | 3.944 | 3.980 | 3.865 | 3.898 | 1,179,220 | -0.07(-1.86%) |
Feb 13, 2023 | 3.907 | 3.985 | 3.861 | 3.971 | 688,791 | +0.06(+1.41%) |
Feb 10, 2023 | 3.815 | 3.930 | 3.782 | 3.916 | 1,111,059 | +0.08(+2.16%) |
Feb 09, 2023 | 4.008 | 4.063 | 3.819 | 3.833 | 835,339 | -0.11(-2.80%) |
Feb 08, 2023 | 4.008 | 4.050 | 3.898 | 3.944 | 1,064,598 | -0.10(-2.51%) |
Feb 07, 2023 | 4.073 | 4.100 | 3.999 | 4.045 | 1,190,623 | -0.05(-1.13%) |
Feb 06, 2023 | 4.220 | 4.257 | 4.086 | 4.091 | 1,078,717 | -0.18(-4.31%) |
Feb 03, 2023 | 4.192 | 4.285 | 4.165 | 4.275 | 1,284,619 | +0.03(+0.65%) |
Feb 02, 2023 | 4.119 | 4.395 | 4.119 | 4.248 | 1,800,465 | +0.15(+3.60%) |