Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.360 | 3.380 | 3.360 | 3.380 | 1,993 | +0.04(+1.20%) |
Apr 27, 2023 | 3.375 | 3.375 | 3.340 | 3.340 | 3,495 | -0.03(-1.01%) |
Apr 26, 2023 | 3.400 | 3.400 | 3.360 | 3.374 | 7,050 | -0.02(-0.47%) |
Apr 25, 2023 | 3.404 | 3.440 | 3.384 | 3.390 | 4,763 | -0.05(-1.53%) |
Apr 24, 2023 | 3.420 | 3.450 | 3.405 | 3.442 | 24,685 | +0.02(+0.70%) |
Apr 21, 2023 | 3.428 | 3.440 | 3.400 | 3.419 | 14,670 | -0.02(-0.54%) |
Apr 20, 2023 | 3.400 | 3.437 | 3.400 | 3.437 | 7,050 | -0.01(-0.32%) |
Apr 19, 2023 | 3.358 | 3.448 | 3.358 | 3.448 | 7,865 | +0.08(+2.38%) |
Apr 18, 2023 | 3.468 | 3.510 | 3.368 | 3.368 | 6,638 | -0.11(-3.22%) |
Apr 17, 2023 | 3.410 | 3.510 | 3.400 | 3.480 | 68,742 | +0.01(+0.22%) |
Apr 14, 2023 | 3.620 | 3.620 | 3.473 | 3.473 | 48,395 | -0.14(-3.88%) |
Apr 13, 2023 | 3.520 | 3.612 | 3.512 | 3.612 | 28,589 | +0.13(+3.81%) |
Apr 12, 2023 | 3.470 | 3.520 | 3.470 | 3.480 | 4,137 | -0.01(-0.29%) |
Apr 11, 2023 | 3.490 | 3.500 | 3.470 | 3.490 | 15,470 | +0.05(+1.45%) |
Apr 10, 2023 | 3.430 | 3.440 | 3.360 | 3.440 | 5,720 | +0.01(+0.23%) |
Apr 06, 2023 | 3.400 | 3.480 | 3.370 | 3.432 | 5,148 | +0.07(+1.97%) |
Apr 05, 2023 | 3.406 | 3.430 | 3.330 | 3.366 | 6,791 | -0.06(-1.82%) |
Apr 04, 2023 | 3.400 | 3.470 | 3.377 | 3.428 | 114,172 | +0.03(+0.83%) |
Apr 03, 2023 | 3.350 | 3.434 | 3.350 | 3.400 | 15,794 | +0.04(+1.25%) |
Mar 31, 2023 | 3.332 | 3.358 | 3.310 | 3.358 | 3,299 | -0.01(-0.36%) |
Mar 30, 2023 | 3.404 | 3.420 | 3.350 | 3.370 | 45,358 | -0.11(-3.16%) |
Mar 29, 2023 | 3.517 | 3.560 | 3.440 | 3.480 | 11,235 | -0.04(-1.14%) |
Mar 28, 2023 | 3.496 | 3.531 | 3.461 | 3.520 | 90,677 | +0.05(+1.44%) |
Mar 27, 2023 | 3.470 | 3.500 | 3.428 | 3.470 | 9,000 | -0.07(-1.98%) |
Mar 24, 2023 | 3.640 | 3.650 | 3.537 | 3.540 | 5,579 | -0.15(-4.07%) |
Mar 23, 2023 | 3.780 | 3.780 | 3.690 | 3.690 | 21,323 | +0.02(+0.48%) |
Mar 22, 2023 | 3.800 | 3.860 | 3.640 | 3.672 | 12,765 | -0.13(-3.48%) |
Mar 21, 2023 | 3.792 | 3.805 | 3.760 | 3.805 | 10,194 | -0.00(-0.13%) |
Mar 20, 2023 | 3.733 | 3.835 | 3.733 | 3.810 | 2,190 | +0.21(+5.83%) |
Mar 17, 2023 | 3.489 | 3.600 | 3.370 | 3.600 | 6,362 | +0.17(+4.90%) |
Mar 16, 2023 | 3.480 | 3.480 | 3.390 | 3.432 | 2,885 | -0.04(-1.10%) |
Mar 15, 2023 | 3.528 | 3.670 | 3.470 | 3.470 | 3,430 | -0.03(-0.86%) |
Mar 14, 2023 | 3.580 | 3.580 | 3.500 | 3.500 | 9,080 | +0.04(+1.01%) |
Mar 13, 2023 | 3.600 | 3.740 | 3.462 | 3.465 | 16,119 | -0.09(-2.40%) |
Mar 10, 2023 | 3.300 | 3.550 | 3.250 | 3.550 | 8,777 | +0.39(+12.22%) |
Mar 09, 2023 | 3.008 | 3.255 | 2.977 | 3.163 | 7,452 | +0.10(+3.25%) |
Mar 08, 2023 | 3.050 | 3.064 | 3.030 | 3.064 | 6,784 | -0.00(-0.14%) |
Mar 07, 2023 | 3.100 | 3.120 | 3.030 | 3.068 | 21,640 | -0.11(-3.52%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.170 | 3.180 | 9,766 | -0.07(-2.03%) |
Mar 03, 2023 | 3.274 | 3.312 | 3.246 | 3.246 | 9,754 | -0.19(-5.42%) |
Mar 02, 2023 | 3.430 | 3.461 | 3.400 | 3.432 | 2,300 | +0.01(+0.20%) |
Mar 01, 2023 | 3.250 | 3.425 | 3.225 | 3.425 | 13,618 | +0.23(+7.37%) |
Feb 28, 2023 | 3.170 | 3.236 | 3.170 | 3.190 | 5,934 | +0.09(+2.90%) |
Feb 27, 2023 | 3.210 | 3.223 | 3.100 | 3.100 | 9,142 | -0.07(-2.24%) |
Feb 24, 2023 | 3.303 | 3.320 | 3.171 | 3.171 | 5,819 | -0.15(-4.63%) |
Feb 23, 2023 | 3.340 | 3.370 | 3.250 | 3.325 | 6,256 | -0.08(-2.49%) |
Feb 22, 2023 | 3.521 | 3.521 | 3.410 | 3.410 | 8,534 | +0.01(+0.29%) |
Feb 21, 2023 | 3.550 | 3.550 | 3.400 | 3.400 | 13,000 | -0.08(-2.21%) |
Feb 17, 2023 | 3.450 | 3.503 | 3.444 | 3.477 | 4,659 | -0.06(-1.79%) |
Feb 16, 2023 | 3.580 | 3.580 | 3.497 | 3.540 | 5,955 | -0.13(-3.48%) |
Feb 15, 2023 | 3.680 | 3.682 | 3.668 | 3.668 | 4,373 | -0.03(-0.86%) |
Feb 14, 2023 | 3.700 | 3.700 | 3.600 | 3.700 | 3,346 | +0.01(+0.27%) |
Feb 13, 2023 | 3.700 | 3.700 | 3.690 | 3.690 | 1,078 | -0.02(-0.54%) |
Feb 10, 2023 | 3.799 | 3.800 | 3.710 | 3.710 | 7,267 | +0.00(+0.00%) |
Feb 09, 2023 | 3.774 | 3.774 | 3.710 | 3.710 | 4,417 | -0.03(-0.80%) |
Feb 08, 2023 | 3.659 | 3.740 | 3.630 | 3.740 | 6,715 | +0.14(+3.89%) |
Feb 07, 2023 | 3.558 | 3.632 | 3.558 | 3.600 | 2,450 | -0.03(-0.96%) |
Feb 06, 2023 | 3.590 | 3.650 | 3.588 | 3.635 | 2,226 | +0.01(+0.28%) |
Feb 03, 2023 | 3.570 | 3.650 | 3.530 | 3.625 | 8,248 | +0.03(+0.73%) |
Feb 02, 2023 | 3.580 | 3.682 | 3.580 | 3.599 | 14,746 | -0.04(-1.14%) |