Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.483 | 3.492 | 3.422 | 3.436 | 469,793 | -0.02(-0.54%) |
Apr 27, 2023 | 3.380 | 3.464 | 3.363 | 3.455 | 553,723 | +0.08(+2.22%) |
Apr 26, 2023 | 3.408 | 3.436 | 3.304 | 3.380 | 724,833 | -0.06(-1.64%) |
Apr 25, 2023 | 3.520 | 3.520 | 3.370 | 3.436 | 876,671 | -0.11(-3.17%) |
Apr 24, 2023 | 3.473 | 3.558 | 3.473 | 3.549 | 658,431 | +0.11(+3.28%) |
Apr 21, 2023 | 3.455 | 3.455 | 3.323 | 3.436 | 1,140,828 | -0.08(-2.14%) |
Apr 20, 2023 | 3.464 | 3.563 | 3.455 | 3.511 | 721,065 | +0.03(+0.81%) |
Apr 19, 2023 | 3.483 | 3.530 | 3.412 | 3.483 | 1,088,075 | -0.05(-1.33%) |
Apr 18, 2023 | 3.539 | 3.600 | 3.502 | 3.530 | 479,615 | +0.00(+0.00%) |
Apr 17, 2023 | 3.614 | 3.614 | 3.502 | 3.530 | 651,408 | -0.08(-2.08%) |
Apr 14, 2023 | 3.614 | 3.614 | 3.567 | 3.605 | 812,706 | +0.02(+0.52%) |
Apr 13, 2023 | 3.502 | 3.605 | 3.487 | 3.586 | 1,058,650 | +0.11(+3.24%) |
Apr 12, 2023 | 3.483 | 3.516 | 3.464 | 3.473 | 598,541 | +0.01(+0.27%) |
Apr 11, 2023 | 3.445 | 3.502 | 3.436 | 3.464 | 838,949 | +0.02(+0.55%) |
Apr 10, 2023 | 3.333 | 3.464 | 3.333 | 3.445 | 665,106 | +0.07(+1.94%) |
Apr 06, 2023 | 3.436 | 3.445 | 3.342 | 3.380 | 1,223,675 | -0.05(-1.37%) |
Apr 05, 2023 | 3.370 | 3.450 | 3.309 | 3.426 | 1,164,108 | -0.03(-0.82%) |
Apr 04, 2023 | 3.473 | 3.473 | 3.398 | 3.455 | 1,059,105 | +0.03(+0.82%) |
Apr 03, 2023 | 3.455 | 3.455 | 3.389 | 3.426 | 886,283 | -0.04(-1.08%) |
Mar 31, 2023 | 3.455 | 3.497 | 3.426 | 3.464 | 609,062 | +0.02(+0.55%) |
Mar 30, 2023 | 3.464 | 3.483 | 3.398 | 3.445 | 827,710 | -0.02(-0.54%) |
Mar 29, 2023 | 3.473 | 3.511 | 3.436 | 3.464 | 818,943 | +0.03(+0.82%) |
Mar 28, 2023 | 3.380 | 3.455 | 3.380 | 3.436 | 862,592 | +0.02(+0.55%) |
Mar 27, 2023 | 3.436 | 3.445 | 3.375 | 3.417 | 1,054,698 | +0.00(+0.00%) |
Mar 24, 2023 | 3.304 | 3.445 | 3.295 | 3.417 | 1,233,618 | +0.08(+2.54%) |
Mar 23, 2023 | 3.351 | 3.464 | 3.333 | 3.333 | 1,551,035 | -0.02(-0.56%) |
Mar 22, 2023 | 3.408 | 3.436 | 3.333 | 3.351 | 1,375,315 | -0.06(-1.65%) |
Mar 21, 2023 | 3.286 | 3.502 | 3.286 | 3.408 | 1,329,780 | +0.21(+6.45%) |
Mar 20, 2023 | 3.173 | 3.265 | 3.164 | 3.201 | 1,191,903 | +0.08(+2.40%) |
Mar 17, 2023 | 3.257 | 3.267 | 3.098 | 3.126 | 1,632,827 | -0.13(-4.03%) |
Mar 16, 2023 | 3.229 | 3.272 | 3.154 | 3.257 | 1,035,816 | +0.01(+0.29%) |
Mar 15, 2023 | 3.361 | 3.384 | 3.220 | 3.248 | 1,467,882 | -0.22(-6.23%) |
Mar 14, 2023 | 3.380 | 3.520 | 3.370 | 3.464 | 1,376,740 | +0.15(+4.53%) |
Mar 13, 2023 | 3.304 | 3.375 | 3.257 | 3.314 | 1,813,447 | -0.05(-1.40%) |
Mar 10, 2023 | 3.333 | 3.408 | 3.304 | 3.361 | 1,383,729 | +0.03(+0.85%) |
Mar 09, 2023 | 3.417 | 3.436 | 3.276 | 3.333 | 1,655,298 | -0.13(-3.79%) |
Mar 08, 2023 | 3.417 | 3.464 | 3.408 | 3.464 | 616,533 | +0.05(+1.37%) |
Mar 07, 2023 | 3.426 | 3.473 | 3.408 | 3.417 | 691,080 | -0.02(-0.55%) |
Mar 06, 2023 | 3.502 | 3.509 | 3.417 | 3.436 | 1,084,527 | -0.10(-2.92%) |
Mar 03, 2023 | 3.530 | 3.549 | 3.431 | 3.539 | 823,326 | +0.03(+0.80%) |
Mar 02, 2023 | 3.492 | 3.549 | 3.473 | 3.511 | 1,234,451 | -0.07(-1.84%) |
Mar 01, 2023 | 3.520 | 3.577 | 3.484 | 3.577 | 963,498 | +0.06(+1.60%) |
Feb 28, 2023 | 3.567 | 3.595 | 3.487 | 3.520 | 1,229,888 | +0.05(+1.35%) |
Feb 27, 2023 | 3.399 | 3.566 | 3.399 | 3.473 | 1,526,358 | +0.10(+3.02%) |
Feb 24, 2023 | 3.316 | 3.432 | 3.288 | 3.372 | 1,362,648 | +0.02(+0.55%) |
Feb 23, 2023 | 3.158 | 3.390 | 3.158 | 3.353 | 1,685,335 | +0.20(+6.47%) |
Feb 22, 2023 | 3.029 | 3.158 | 3.029 | 3.149 | 1,027,590 | +0.17(+5.59%) |
Feb 21, 2023 | 2.992 | 3.066 | 2.983 | 2.983 | 1,208,133 | -0.03(-0.92%) |
Feb 17, 2023 | 3.066 | 3.084 | 3.001 | 3.010 | 541,890 | -0.05(-1.52%) |
Feb 16, 2023 | 2.964 | 3.084 | 2.964 | 3.057 | 777,748 | +0.08(+2.80%) |
Feb 15, 2023 | 3.057 | 3.057 | 2.964 | 2.973 | 824,893 | -0.06(-1.84%) |
Feb 14, 2023 | 3.029 | 3.094 | 3.010 | 3.029 | 528,479 | -0.02(-0.61%) |
Feb 13, 2023 | 3.020 | 3.066 | 2.983 | 3.047 | 277,295 | +0.02(+0.61%) |
Feb 10, 2023 | 2.983 | 3.046 | 2.973 | 3.029 | 666,220 | +0.05(+1.55%) |
Feb 09, 2023 | 3.057 | 3.080 | 2.983 | 2.983 | 584,885 | -0.05(-1.53%) |
Feb 08, 2023 | 2.992 | 3.047 | 2.992 | 3.029 | 526,073 | +0.02(+0.62%) |
Feb 07, 2023 | 2.964 | 3.043 | 2.964 | 3.010 | 614,349 | +0.03(+0.93%) |
Feb 06, 2023 | 3.010 | 3.061 | 2.975 | 2.983 | 772,515 | -0.09(-3.01%) |
Feb 03, 2023 | 3.075 | 3.121 | 3.047 | 3.075 | 501,769 | -0.03(-0.90%) |
Feb 02, 2023 | 3.149 | 3.163 | 3.015 | 3.103 | 1,944,370 | -0.01(-0.30%) |