Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.407 | 3.468 | 3.407 | 3.425 | 333,805 | +0.00(+0.00%) |
Apr 27, 2023 | 3.433 | 3.494 | 3.399 | 3.425 | 375,220 | +0.01(+0.25%) |
Apr 26, 2023 | 3.511 | 3.554 | 3.407 | 3.416 | 429,937 | -0.10(-2.71%) |
Apr 25, 2023 | 3.589 | 3.589 | 3.476 | 3.511 | 429,485 | -0.09(-2.40%) |
Apr 24, 2023 | 3.494 | 3.597 | 3.485 | 3.597 | 470,891 | +0.11(+3.23%) |
Apr 21, 2023 | 3.459 | 3.546 | 3.425 | 3.485 | 411,869 | +0.03(+0.75%) |
Apr 20, 2023 | 3.589 | 3.589 | 3.433 | 3.459 | 416,078 | -0.10(-2.68%) |
Apr 19, 2023 | 3.546 | 3.571 | 3.485 | 3.554 | 468,649 | +0.01(+0.24%) |
Apr 18, 2023 | 3.546 | 3.597 | 3.528 | 3.546 | 477,272 | +0.01(+0.24%) |
Apr 17, 2023 | 3.615 | 3.641 | 3.520 | 3.537 | 893,783 | -0.07(-1.92%) |
Apr 14, 2023 | 3.546 | 3.606 | 3.502 | 3.606 | 440,544 | +0.06(+1.71%) |
Apr 13, 2023 | 3.554 | 3.610 | 3.546 | 3.546 | 715,754 | +0.02(+0.49%) |
Apr 12, 2023 | 3.520 | 3.546 | 3.485 | 3.528 | 394,710 | +0.05(+1.49%) |
Apr 11, 2023 | 3.425 | 3.517 | 3.399 | 3.476 | 551,740 | +0.06(+1.77%) |
Apr 10, 2023 | 3.295 | 3.429 | 3.286 | 3.416 | 574,056 | +0.12(+3.67%) |
Apr 06, 2023 | 3.338 | 3.350 | 3.286 | 3.295 | 406,760 | -0.06(-1.80%) |
Apr 05, 2023 | 3.364 | 3.368 | 3.303 | 3.355 | 667,491 | -0.01(-0.26%) |
Apr 04, 2023 | 3.416 | 3.433 | 3.299 | 3.364 | 474,444 | +0.02(+0.52%) |
Apr 03, 2023 | 3.381 | 3.416 | 3.321 | 3.347 | 410,430 | -0.03(-0.77%) |
Mar 31, 2023 | 3.312 | 3.399 | 3.312 | 3.373 | 484,739 | +0.05(+1.56%) |
Mar 30, 2023 | 3.390 | 3.406 | 3.321 | 3.321 | 350,116 | -0.05(-1.54%) |
Mar 29, 2023 | 3.381 | 3.433 | 3.355 | 3.373 | 424,427 | +0.01(+0.26%) |
Mar 28, 2023 | 3.399 | 3.433 | 3.347 | 3.364 | 524,390 | -0.05(-1.52%) |
Mar 27, 2023 | 3.520 | 3.528 | 3.381 | 3.416 | 367,312 | -0.07(-1.99%) |
Mar 24, 2023 | 3.442 | 3.494 | 3.390 | 3.485 | 400,714 | +0.07(+2.03%) |
Mar 23, 2023 | 3.416 | 3.503 | 3.373 | 3.416 | 492,804 | +0.02(+0.51%) |
Mar 22, 2023 | 3.450 | 3.476 | 3.390 | 3.399 | 382,919 | -0.05(-1.50%) |
Mar 21, 2023 | 3.321 | 3.494 | 3.321 | 3.450 | 857,858 | +0.19(+5.84%) |
Mar 20, 2023 | 3.234 | 3.312 | 3.217 | 3.260 | 545,633 | +0.05(+1.62%) |
Mar 17, 2023 | 3.286 | 3.295 | 3.191 | 3.208 | 863,726 | -0.11(-3.39%) |
Mar 16, 2023 | 3.338 | 3.355 | 3.243 | 3.321 | 649,516 | -0.04(-1.29%) |
Mar 15, 2023 | 3.450 | 3.450 | 3.296 | 3.364 | 875,699 | -0.11(-3.23%) |
Mar 14, 2023 | 3.485 | 3.597 | 3.459 | 3.476 | 839,834 | +0.04(+1.26%) |
Mar 13, 2023 | 3.442 | 3.606 | 3.381 | 3.433 | 884,733 | -0.10(-2.70%) |
Mar 10, 2023 | 3.762 | 3.770 | 3.438 | 3.528 | 2,015,033 | -0.29(-7.69%) |
Mar 09, 2023 | 3.990 | 3.990 | 3.806 | 3.822 | 1,750,662 | -0.13(-3.38%) |
Mar 08, 2023 | 3.914 | 4.006 | 3.873 | 3.956 | 1,318,644 | +0.05(+1.28%) |
Mar 07, 2023 | 3.856 | 3.931 | 3.789 | 3.906 | 1,074,634 | +0.04(+1.08%) |
Mar 06, 2023 | 3.898 | 3.923 | 3.787 | 3.864 | 1,314,361 | -0.07(-1.70%) |
Mar 03, 2023 | 3.873 | 3.947 | 3.831 | 3.931 | 677,546 | +0.07(+1.73%) |
Mar 02, 2023 | 3.931 | 3.931 | 3.807 | 3.864 | 744,827 | -0.08(-1.91%) |
Mar 01, 2023 | 3.906 | 3.998 | 3.889 | 3.939 | 937,977 | +0.08(+1.95%) |
Feb 28, 2023 | 3.873 | 3.906 | 3.799 | 3.864 | 1,003,354 | +0.02(+0.43%) |
Feb 27, 2023 | 3.973 | 4.057 | 3.839 | 3.847 | 1,603,377 | -0.06(-1.50%) |
Feb 24, 2023 | 3.931 | 3.948 | 3.814 | 3.906 | 1,575,244 | -0.03(-0.64%) |
Feb 23, 2023 | 3.806 | 4.015 | 3.806 | 3.931 | 1,426,355 | +0.13(+3.52%) |
Feb 22, 2023 | 3.605 | 3.873 | 3.571 | 3.797 | 2,225,862 | +0.30(+8.61%) |
Feb 21, 2023 | 3.555 | 3.588 | 3.496 | 3.496 | 915,421 | -0.03(-0.71%) |
Feb 17, 2023 | 3.488 | 3.521 | 3.450 | 3.521 | 358,933 | +0.05(+1.45%) |
Feb 16, 2023 | 3.396 | 3.505 | 3.371 | 3.471 | 606,622 | +0.03(+0.97%) |
Feb 15, 2023 | 3.412 | 3.463 | 3.387 | 3.438 | 401,563 | +0.00(+0.00%) |
Feb 14, 2023 | 3.446 | 3.479 | 3.395 | 3.438 | 474,019 | +0.01(+0.24%) |
Feb 13, 2023 | 3.404 | 3.458 | 3.333 | 3.429 | 798,250 | +0.03(+0.74%) |
Feb 10, 2023 | 3.530 | 3.538 | 3.362 | 3.404 | 918,235 | -0.14(-4.01%) |
Feb 09, 2023 | 3.647 | 3.705 | 3.538 | 3.546 | 882,276 | -0.06(-1.62%) |
Feb 08, 2023 | 3.521 | 3.680 | 3.521 | 3.605 | 776,254 | +0.08(+2.38%) |
Feb 07, 2023 | 3.538 | 3.571 | 3.484 | 3.521 | 577,459 | -0.02(-0.47%) |
Feb 06, 2023 | 3.488 | 3.555 | 3.454 | 3.538 | 615,102 | +0.05(+1.44%) |
Feb 03, 2023 | 3.496 | 3.546 | 3.454 | 3.488 | 583,940 | -0.02(-0.48%) |
Feb 02, 2023 | 3.446 | 3.530 | 3.429 | 3.505 | 955,686 | +0.08(+2.44%) |