Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.323 | 3.417 | 3.266 | 3.304 | 1,818,509 | -0.08(-2.50%) |
Apr 27, 2023 | 3.309 | 3.440 | 3.210 | 3.389 | 3,015,504 | +0.18(+5.57%) |
Apr 26, 2023 | 3.313 | 3.351 | 3.163 | 3.210 | 1,636,310 | -0.14(-4.21%) |
Apr 25, 2023 | 3.417 | 3.450 | 3.285 | 3.351 | 1,303,792 | -0.10(-3.00%) |
Apr 24, 2023 | 3.445 | 3.511 | 3.417 | 3.454 | 994,967 | -0.05(-1.34%) |
Apr 21, 2023 | 3.539 | 3.549 | 3.445 | 3.502 | 1,088,875 | -0.02(-0.53%) |
Apr 20, 2023 | 3.567 | 3.605 | 3.487 | 3.520 | 724,143 | -0.08(-2.09%) |
Apr 19, 2023 | 3.567 | 3.624 | 3.492 | 3.596 | 1,189,142 | +0.00(+0.00%) |
Apr 18, 2023 | 3.699 | 3.727 | 3.567 | 3.596 | 1,071,330 | -0.08(-2.05%) |
Apr 17, 2023 | 3.586 | 3.671 | 3.520 | 3.671 | 1,366,663 | +0.08(+2.09%) |
Apr 14, 2023 | 3.577 | 3.652 | 3.520 | 3.596 | 1,449,609 | +0.04(+1.06%) |
Apr 13, 2023 | 3.483 | 3.596 | 3.407 | 3.558 | 1,337,904 | +0.09(+2.72%) |
Apr 12, 2023 | 3.586 | 3.586 | 3.436 | 3.464 | 1,264,521 | -0.11(-3.16%) |
Apr 11, 2023 | 3.539 | 3.615 | 3.516 | 3.577 | 790,145 | +0.06(+1.60%) |
Apr 10, 2023 | 3.454 | 3.539 | 3.436 | 3.520 | 751,953 | +0.05(+1.35%) |
Apr 06, 2023 | 3.520 | 3.520 | 3.426 | 3.473 | 707,329 | +0.02(+0.55%) |
Apr 05, 2023 | 3.549 | 3.549 | 3.417 | 3.454 | 1,138,574 | -0.15(-4.18%) |
Apr 04, 2023 | 3.596 | 3.624 | 3.516 | 3.605 | 1,354,075 | +0.00(+0.00%) |
Apr 03, 2023 | 3.643 | 3.723 | 3.530 | 3.605 | 1,116,841 | -0.06(-1.54%) |
Mar 31, 2023 | 3.586 | 3.662 | 3.577 | 3.662 | 893,088 | +0.11(+3.18%) |
Mar 30, 2023 | 3.530 | 3.600 | 3.483 | 3.549 | 1,098,252 | +0.04(+1.07%) |
Mar 29, 2023 | 3.530 | 3.605 | 3.445 | 3.511 | 1,149,139 | +0.01(+0.27%) |
Mar 28, 2023 | 3.492 | 3.577 | 3.464 | 3.502 | 1,012,287 | -0.03(-0.80%) |
Mar 27, 2023 | 3.332 | 3.558 | 3.323 | 3.530 | 1,372,805 | +0.26(+8.07%) |
Mar 24, 2023 | 3.294 | 3.332 | 3.172 | 3.266 | 1,326,145 | -0.08(-2.25%) |
Mar 23, 2023 | 3.483 | 3.553 | 3.313 | 3.342 | 1,201,458 | -0.13(-3.79%) |
Mar 22, 2023 | 3.558 | 3.582 | 3.464 | 3.473 | 862,684 | -0.08(-2.12%) |
Mar 21, 2023 | 3.624 | 3.657 | 3.520 | 3.549 | 939,714 | +0.02(+0.53%) |
Mar 20, 2023 | 3.473 | 3.657 | 3.459 | 3.530 | 1,270,184 | +0.08(+2.46%) |
Mar 17, 2023 | 3.483 | 3.503 | 3.379 | 3.445 | 4,116,908 | -0.08(-2.40%) |
Mar 16, 2023 | 3.502 | 3.600 | 3.323 | 3.530 | 1,211,088 | -0.01(-0.27%) |
Mar 15, 2023 | 3.417 | 3.549 | 3.407 | 3.539 | 1,731,094 | -0.01(-0.27%) |
Mar 14, 2023 | 3.520 | 3.690 | 3.502 | 3.549 | 1,831,780 | +0.15(+4.43%) |
Mar 13, 2023 | 3.558 | 3.558 | 3.398 | 3.398 | 1,408,431 | -0.25(-6.96%) |
Mar 10, 2023 | 3.784 | 3.812 | 3.629 | 3.652 | 1,641,119 | -0.15(-3.96%) |
Mar 09, 2023 | 3.887 | 3.906 | 3.784 | 3.803 | 977,482 | -0.07(-1.70%) |
Mar 08, 2023 | 3.859 | 3.916 | 3.812 | 3.869 | 771,433 | +0.02(+0.49%) |
Mar 07, 2023 | 3.887 | 3.963 | 3.803 | 3.850 | 923,858 | -0.03(-0.73%) |
Mar 06, 2023 | 4.273 | 4.273 | 3.850 | 3.878 | 1,849,261 | -0.40(-9.45%) |
Mar 03, 2023 | 4.292 | 4.339 | 4.273 | 4.283 | 979,740 | -0.01(-0.22%) |
Mar 02, 2023 | 4.273 | 4.306 | 4.189 | 4.292 | 935,638 | -0.04(-0.87%) |
Mar 01, 2023 | 4.085 | 4.339 | 4.085 | 4.330 | 1,921,557 | +0.24(+5.99%) |
Feb 28, 2023 | 4.142 | 4.165 | 4.071 | 4.085 | 1,066,968 | -0.08(-1.81%) |
Feb 27, 2023 | 4.208 | 4.358 | 4.113 | 4.160 | 1,701,945 | +0.04(+0.91%) |
Feb 24, 2023 | 3.897 | 4.156 | 3.869 | 4.123 | 3,095,034 | +0.16(+4.04%) |
Feb 23, 2023 | 3.963 | 3.972 | 3.807 | 3.963 | 1,323,250 | +0.05(+1.20%) |
Feb 22, 2023 | 3.878 | 3.953 | 3.850 | 3.916 | 1,589,613 | +0.04(+0.97%) |
Feb 21, 2023 | 3.963 | 4.000 | 3.845 | 3.878 | 1,280,228 | -0.14(-3.51%) |
Feb 17, 2023 | 3.982 | 4.033 | 3.925 | 4.019 | 1,104,994 | +0.03(+0.71%) |
Feb 16, 2023 | 3.916 | 4.142 | 3.869 | 3.991 | 1,421,227 | +0.02(+0.47%) |
Feb 15, 2023 | 3.907 | 4.009 | 3.884 | 3.972 | 669,556 | +0.04(+0.95%) |
Feb 14, 2023 | 3.982 | 4.019 | 3.902 | 3.935 | 1,167,989 | -0.07(-1.86%) |
Feb 13, 2023 | 3.944 | 4.023 | 3.898 | 4.009 | 682,231 | +0.06(+1.41%) |
Feb 10, 2023 | 3.851 | 3.968 | 3.819 | 3.954 | 1,100,478 | +0.08(+2.16%) |
Feb 09, 2023 | 4.047 | 4.102 | 3.856 | 3.870 | 827,383 | -0.11(-2.80%) |
Feb 08, 2023 | 4.047 | 4.088 | 3.935 | 3.982 | 1,054,459 | -0.10(-2.51%) |
Feb 07, 2023 | 4.112 | 4.140 | 4.037 | 4.084 | 1,179,284 | -0.05(-1.13%) |
Feb 06, 2023 | 4.261 | 4.298 | 4.126 | 4.130 | 1,068,444 | -0.19(-4.31%) |
Feb 03, 2023 | 4.233 | 4.326 | 4.205 | 4.316 | 1,272,384 | +0.03(+0.65%) |
Feb 02, 2023 | 4.158 | 4.437 | 4.158 | 4.288 | 1,783,318 | +0.15(+3.60%) |