Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.890 | 3.150 | 2.890 | 3.150 | 3,305 | +0.19(+6.30%) |
Apr 27, 2023 | 3.050 | 3.080 | 2.820 | 2.963 | 4,689 | -0.01(-0.20%) |
Apr 26, 2023 | 3.033 | 3.033 | 2.969 | 2.969 | 1,769 | -0.11(-3.59%) |
Apr 25, 2023 | 2.921 | 3.080 | 2.921 | 3.080 | 5,757 | -0.13(-4.05%) |
Apr 24, 2023 | 3.090 | 3.210 | 2.900 | 3.210 | 8,456 | +0.00(+0.15%) |
Apr 21, 2023 | 3.050 | 3.205 | 3.050 | 3.205 | 4,010 | +0.06(+1.75%) |
Apr 20, 2023 | 3.290 | 3.290 | 3.050 | 3.150 | 6,898 | -0.17(-5.12%) |
Apr 19, 2023 | 3.520 | 3.520 | 3.300 | 3.320 | 4,599 | -0.21(-5.95%) |
Apr 18, 2023 | 3.620 | 3.930 | 3.410 | 3.530 | 5,524 | +0.23(+6.97%) |
Apr 17, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 875 | -0.23(-6.52%) |
Apr 14, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 769 | -0.05(-1.40%) |
Apr 13, 2023 | 3.430 | 3.710 | 3.430 | 3.580 | 3,778 | +0.18(+5.29%) |
Apr 12, 2023 | 3.350 | 3.400 | 3.260 | 3.400 | 3,915 | +0.03(+0.89%) |
Apr 11, 2023 | 3.260 | 3.370 | 3.250 | 3.370 | 1,630 | +0.08(+2.43%) |
Apr 10, 2023 | 3.223 | 3.490 | 3.223 | 3.290 | 11,804 | +0.03(+0.93%) |
Apr 06, 2023 | 3.496 | 3.496 | 3.250 | 3.260 | 1,463 | -0.20(-5.79%) |
Apr 05, 2023 | 3.500 | 3.502 | 3.460 | 3.460 | 2,780 | -0.06(-1.70%) |
Apr 04, 2023 | 3.472 | 3.620 | 3.472 | 3.520 | 1,319 | +0.08(+2.33%) |
Apr 03, 2023 | 3.730 | 3.752 | 3.409 | 3.440 | 4,191 | +0.03(+0.88%) |
Mar 31, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 446 | -0.04(-1.16%) |
Mar 30, 2023 | 3.420 | 3.450 | 3.450 | 3.450 | 1,585 | -0.01(-0.29%) |
Mar 29, 2023 | 3.480 | 3.550 | 3.460 | 3.460 | 2,632 | -0.13(-3.62%) |
Mar 28, 2023 | 3.560 | 3.590 | 3.475 | 3.590 | 1,347 | +0.08(+2.28%) |
Mar 27, 2023 | 3.520 | 3.520 | 3.510 | 3.510 | 933 | +0.00(+0.00%) |
Mar 24, 2023 | 3.420 | 3.510 | 3.420 | 3.510 | 660 | +0.07(+2.03%) |
Mar 23, 2023 | 3.610 | 3.610 | 3.415 | 3.440 | 1,327 | -0.09(-2.55%) |
Mar 22, 2023 | 3.500 | 3.680 | 3.450 | 3.530 | 9,090 | +0.03(+0.86%) |
Mar 21, 2023 | 3.420 | 3.750 | 3.420 | 3.500 | 1,861 | +0.08(+2.34%) |
Mar 20, 2023 | 3.470 | 3.500 | 3.410 | 3.420 | 5,540 | -0.08(-2.29%) |
Mar 17, 2023 | 3.440 | 3.530 | 3.440 | 3.500 | 3,447 | +0.00(+0.00%) |
Mar 16, 2023 | 3.470 | 3.500 | 3.440 | 3.500 | 2,524 | -0.01(-0.28%) |
Mar 15, 2023 | 3.720 | 3.720 | 3.450 | 3.510 | 17,615 | -0.09(-2.50%) |
Mar 14, 2023 | 3.610 | 3.750 | 3.600 | 3.600 | 16,592 | -0.05(-1.41%) |
Mar 13, 2023 | 3.610 | 3.711 | 3.580 | 3.652 | 10,292 | -0.06(-1.57%) |
Mar 10, 2023 | 3.930 | 3.940 | 3.610 | 3.710 | 18,888 | -0.33(-8.17%) |
Mar 09, 2023 | 4.380 | 4.380 | 4.040 | 4.040 | 4,419 | -0.13(-3.21%) |
Mar 08, 2023 | 4.310 | 4.320 | 4.010 | 4.174 | 21,649 | -0.06(-1.44%) |
Mar 07, 2023 | 3.990 | 4.380 | 3.986 | 4.235 | 19,888 | +0.41(+10.66%) |
Mar 06, 2023 | 3.990 | 4.200 | 3.827 | 3.827 | 38,943 | -0.08(-2.12%) |
Mar 03, 2023 | 3.980 | 4.000 | 3.881 | 3.910 | 13,717 | +0.09(+2.36%) |
Mar 02, 2023 | 3.860 | 3.857 | 3.755 | 3.820 | 8,532 | -0.03(-0.78%) |
Mar 01, 2023 | 3.880 | 3.900 | 3.770 | 3.850 | 18,419 | +0.05(+1.32%) |
Feb 28, 2023 | 3.980 | 3.980 | 3.690 | 3.800 | 7,136 | -0.01(-0.26%) |
Feb 27, 2023 | 3.560 | 3.990 | 3.560 | 3.810 | 29,715 | +0.19(+5.25%) |
Feb 24, 2023 | 3.870 | 3.870 | 3.620 | 3.620 | 474 | -0.28(-7.18%) |
Feb 23, 2023 | 3.550 | 3.900 | 3.550 | 3.900 | 23,997 | +0.20(+5.41%) |
Feb 22, 2023 | 3.410 | 3.780 | 3.360 | 3.700 | 9,315 | +0.20(+5.71%) |
Feb 21, 2023 | 3.670 | 3.910 | 3.490 | 3.500 | 55,985 | -0.37(-9.47%) |
Feb 17, 2023 | 3.660 | 3.920 | 3.660 | 3.866 | 13,030 | +0.05(+1.21%) |
Feb 16, 2023 | 3.613 | 3.900 | 3.537 | 3.820 | 57,015 | +0.10(+2.69%) |
Feb 15, 2023 | 3.690 | 3.970 | 3.507 | 3.720 | 72,225 | -0.07(-1.85%) |
Feb 14, 2023 | 3.310 | 3.980 | 3.310 | 3.790 | 56,075 | +0.26(+7.35%) |
Feb 13, 2023 | 3.290 | 3.600 | 3.150 | 3.530 | 39,370 | +0.23(+6.98%) |
Feb 10, 2023 | 3.430 | 3.453 | 3.290 | 3.300 | 17,234 | -0.13(-3.78%) |
Feb 09, 2023 | 3.290 | 3.480 | 3.280 | 3.430 | 10,873 | +0.14(+4.25%) |
Feb 08, 2023 | 3.390 | 3.510 | 3.290 | 3.290 | 1,443 | -0.20(-5.73%) |
Feb 07, 2023 | 3.270 | 3.590 | 3.100 | 3.490 | 72,734 | +0.20(+6.08%) |
Feb 06, 2023 | 3.510 | 3.510 | 3.275 | 3.290 | 19,319 | -0.11(-3.24%) |
Feb 03, 2023 | 3.030 | 3.400 | 3.027 | 3.400 | 46,983 | +0.25(+7.94%) |
Feb 02, 2023 | 3.070 | 3.420 | 3.060 | 3.150 | 54,725 | -0.08(-2.48%) |