Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.550 | 3.960 | 3.531 | 3.810 | 307,592 | +0.16(+4.38%) |
Apr 27, 2023 | 3.520 | 3.790 | 3.450 | 3.650 | 135,321 | +0.15(+4.29%) |
Apr 26, 2023 | 3.400 | 3.630 | 3.400 | 3.500 | 106,627 | +0.12(+3.55%) |
Apr 25, 2023 | 3.500 | 3.540 | 3.360 | 3.380 | 169,309 | -0.05(-1.46%) |
Apr 24, 2023 | 3.550 | 3.640 | 3.330 | 3.430 | 180,927 | -0.15(-4.19%) |
Apr 21, 2023 | 3.620 | 3.670 | 3.540 | 3.580 | 44,512 | -0.03(-0.83%) |
Apr 20, 2023 | 3.530 | 3.780 | 3.500 | 3.610 | 375,898 | +0.08(+2.27%) |
Apr 19, 2023 | 3.470 | 3.555 | 3.420 | 3.530 | 83,912 | +0.02(+0.57%) |
Apr 18, 2023 | 3.460 | 3.565 | 3.450 | 3.510 | 44,533 | +0.02(+0.57%) |
Apr 17, 2023 | 3.470 | 3.700 | 3.450 | 3.490 | 117,271 | +0.01(+0.29%) |
Apr 14, 2023 | 3.490 | 3.550 | 3.360 | 3.480 | 89,545 | -0.03(-0.85%) |
Apr 13, 2023 | 3.550 | 3.610 | 3.444 | 3.510 | 118,282 | +0.01(+0.29%) |
Apr 12, 2023 | 3.520 | 3.560 | 3.310 | 3.500 | 75,479 | -0.03(-0.85%) |
Apr 11, 2023 | 3.300 | 3.550 | 3.300 | 3.530 | 131,436 | +0.21(+6.33%) |
Apr 10, 2023 | 3.330 | 3.380 | 3.260 | 3.320 | 71,156 | -0.03(-0.90%) |
Apr 06, 2023 | 3.290 | 3.500 | 3.140 | 3.350 | 87,579 | +0.07(+2.13%) |
Apr 05, 2023 | 3.350 | 3.520 | 3.130 | 3.280 | 186,115 | -0.11(-3.24%) |
Apr 04, 2023 | 3.620 | 3.630 | 3.360 | 3.390 | 106,589 | -0.23(-6.35%) |
Apr 03, 2023 | 3.410 | 3.630 | 3.400 | 3.620 | 107,731 | +0.16(+4.62%) |
Mar 31, 2023 | 3.450 | 3.580 | 3.420 | 3.460 | 54,347 | -0.10(-2.81%) |
Mar 30, 2023 | 3.620 | 3.620 | 3.499 | 3.560 | 76,229 | +0.08(+2.30%) |
Mar 29, 2023 | 3.500 | 3.650 | 3.460 | 3.480 | 146,632 | -0.04(-1.14%) |
Mar 28, 2023 | 3.720 | 3.750 | 3.480 | 3.520 | 101,069 | -0.22(-5.88%) |
Mar 27, 2023 | 3.560 | 3.800 | 3.530 | 3.740 | 125,896 | +0.18(+5.06%) |
Mar 24, 2023 | 3.620 | 3.620 | 3.410 | 3.560 | 32,052 | -0.03(-0.84%) |
Mar 23, 2023 | 3.560 | 3.750 | 3.395 | 3.590 | 88,803 | +0.18(+5.28%) |
Mar 22, 2023 | 3.630 | 3.660 | 3.380 | 3.410 | 64,508 | -0.27(-7.34%) |
Mar 21, 2023 | 3.810 | 3.820 | 3.500 | 3.680 | 146,210 | +0.00(+0.00%) |
Mar 20, 2023 | 3.450 | 3.890 | 3.430 | 3.680 | 163,737 | +0.22(+6.36%) |
Mar 17, 2023 | 3.420 | 3.650 | 3.380 | 3.460 | 72,700 | +0.02(+0.58%) |
Mar 16, 2023 | 3.230 | 3.590 | 3.210 | 3.440 | 81,292 | +0.21(+6.50%) |
Mar 15, 2023 | 3.250 | 3.300 | 3.190 | 3.230 | 55,448 | -0.06(-1.82%) |
Mar 14, 2023 | 3.110 | 3.310 | 3.110 | 3.290 | 111,015 | +0.11(+3.46%) |
Mar 13, 2023 | 3.330 | 3.330 | 2.750 | 3.180 | 178,549 | -0.10(-3.05%) |
Mar 10, 2023 | 3.240 | 3.400 | 3.168 | 3.280 | 116,508 | +0.05(+1.55%) |
Mar 09, 2023 | 3.360 | 3.380 | 3.220 | 3.230 | 108,645 | -0.13(-3.87%) |
Mar 08, 2023 | 3.420 | 3.420 | 3.180 | 3.360 | 122,230 | -0.04(-1.18%) |
Mar 07, 2023 | 3.170 | 3.460 | 3.130 | 3.400 | 119,329 | +0.28(+8.97%) |
Mar 06, 2023 | 3.120 | 3.330 | 3.050 | 3.120 | 138,180 | +0.00(+0.00%) |
Mar 03, 2023 | 3.170 | 3.200 | 3.025 | 3.120 | 86,477 | -0.02(-0.64%) |
Mar 02, 2023 | 3.130 | 3.180 | 3.060 | 3.140 | 151,025 | -0.01(-0.32%) |
Mar 01, 2023 | 3.200 | 3.220 | 3.150 | 3.150 | 86,360 | -0.03(-0.94%) |
Feb 28, 2023 | 3.300 | 3.300 | 3.150 | 3.180 | 77,788 | -0.01(-0.31%) |
Feb 27, 2023 | 3.220 | 3.300 | 3.160 | 3.190 | 61,233 | -0.02(-0.62%) |
Feb 24, 2023 | 3.250 | 3.340 | 3.209 | 3.210 | 53,688 | -0.05(-1.53%) |
Feb 23, 2023 | 3.250 | 3.400 | 3.170 | 3.260 | 180,638 | +0.15(+4.82%) |
Feb 22, 2023 | 3.120 | 3.190 | 3.100 | 3.110 | 111,232 | +0.00(+0.00%) |
Feb 21, 2023 | 3.200 | 3.250 | 3.080 | 3.110 | 109,901 | -0.09(-2.81%) |
Feb 17, 2023 | 3.200 | 3.250 | 3.100 | 3.200 | 74,085 | -0.02(-0.62%) |
Feb 16, 2023 | 3.100 | 3.308 | 3.060 | 3.220 | 165,385 | +0.08(+2.55%) |
Feb 15, 2023 | 3.200 | 3.245 | 3.100 | 3.140 | 113,778 | -0.04(-1.26%) |
Feb 14, 2023 | 3.140 | 3.335 | 3.100 | 3.180 | 51,242 | +0.04(+1.27%) |
Feb 13, 2023 | 3.130 | 3.380 | 3.090 | 3.140 | 87,717 | -0.03(-0.95%) |
Feb 10, 2023 | 3.170 | 3.320 | 3.050 | 3.170 | 206,343 | +0.01(+0.32%) |
Feb 09, 2023 | 3.660 | 3.845 | 3.070 | 3.160 | 263,667 | -0.50(-13.66%) |
Feb 08, 2023 | 3.710 | 3.925 | 3.540 | 3.660 | 116,704 | -0.09(-2.40%) |
Feb 07, 2023 | 4.000 | 4.170 | 3.730 | 3.750 | 660,000 | -0.09(-2.34%) |
Feb 06, 2023 | 3.390 | 3.975 | 3.356 | 3.840 | 396,925 | +0.49(+14.63%) |
Feb 03, 2023 | 3.280 | 3.450 | 3.280 | 3.350 | 64,372 | +0.01(+0.30%) |
Feb 02, 2023 | 3.400 | 3.465 | 3.261 | 3.340 | 128,408 | +0.02(+0.60%) |