Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.332 | 3.399 | 3.332 | 3.341 | 210,184 | +0.00(+0.13%) |
Apr 27, 2023 | 3.310 | 3.359 | 3.297 | 3.337 | 192,555 | +0.05(+1.49%) |
Apr 26, 2023 | 3.297 | 3.320 | 3.257 | 3.288 | 183,459 | -0.04(-1.07%) |
Apr 25, 2023 | 3.377 | 3.377 | 3.315 | 3.323 | 260,080 | -0.10(-2.86%) |
Apr 24, 2023 | 3.399 | 3.457 | 3.386 | 3.421 | 374,062 | +0.00(+0.13%) |
Apr 21, 2023 | 3.519 | 3.519 | 3.350 | 3.417 | 366,095 | -0.10(-2.91%) |
Apr 20, 2023 | 3.430 | 3.528 | 3.420 | 3.519 | 356,091 | +0.07(+2.07%) |
Apr 19, 2023 | 3.479 | 3.487 | 3.433 | 3.448 | 237,062 | -0.02(-0.64%) |
Apr 18, 2023 | 3.533 | 3.540 | 3.470 | 3.470 | 285,441 | -0.04(-1.14%) |
Apr 17, 2023 | 3.524 | 3.537 | 3.475 | 3.511 | 261,050 | -0.01(-0.38%) |
Apr 14, 2023 | 3.609 | 3.631 | 3.497 | 3.524 | 373,893 | -0.08(-2.22%) |
Apr 13, 2023 | 3.551 | 3.626 | 3.548 | 3.604 | 287,761 | +0.06(+1.76%) |
Apr 12, 2023 | 3.573 | 3.626 | 3.528 | 3.542 | 407,866 | +0.00(+0.13%) |
Apr 11, 2023 | 3.470 | 3.586 | 3.470 | 3.537 | 325,633 | +0.08(+2.32%) |
Apr 10, 2023 | 3.399 | 3.463 | 3.395 | 3.457 | 242,067 | +0.06(+1.70%) |
Apr 06, 2023 | 3.301 | 3.417 | 3.297 | 3.399 | 568,385 | +0.07(+2.14%) |
Apr 05, 2023 | 3.310 | 3.340 | 3.297 | 3.328 | 402,066 | +0.00(+0.00%) |
Apr 04, 2023 | 3.355 | 3.372 | 3.279 | 3.328 | 359,516 | -0.04(-1.19%) |
Apr 03, 2023 | 3.306 | 3.407 | 3.301 | 3.368 | 517,899 | +0.08(+2.44%) |
Mar 31, 2023 | 3.230 | 3.292 | 3.214 | 3.288 | 438,696 | +0.08(+2.36%) |
Mar 30, 2023 | 3.230 | 3.263 | 3.181 | 3.212 | 407,805 | -0.01(-0.28%) |
Mar 29, 2023 | 3.274 | 3.292 | 3.154 | 3.221 | 610,607 | -0.02(-0.55%) |
Mar 28, 2023 | 3.248 | 3.248 | 3.194 | 3.239 | 311,559 | -0.01(-0.41%) |
Mar 27, 2023 | 3.243 | 3.266 | 3.208 | 3.252 | 286,444 | +0.04(+1.25%) |
Mar 24, 2023 | 3.145 | 3.225 | 3.096 | 3.212 | 305,297 | +0.04(+1.26%) |
Mar 23, 2023 | 3.212 | 3.245 | 3.132 | 3.172 | 323,079 | -0.03(-0.84%) |
Mar 22, 2023 | 3.261 | 3.301 | 3.194 | 3.199 | 367,132 | -0.06(-1.78%) |
Mar 21, 2023 | 3.274 | 3.346 | 3.239 | 3.257 | 407,677 | +0.03(+0.97%) |
Mar 20, 2023 | 3.283 | 3.295 | 3.181 | 3.225 | 516,716 | -0.04(-1.09%) |
Mar 17, 2023 | 3.261 | 3.310 | 3.185 | 3.261 | 1,254,241 | -0.04(-1.35%) |
Mar 16, 2023 | 3.230 | 3.372 | 3.194 | 3.306 | 509,351 | +0.03(+0.82%) |
Mar 15, 2023 | 3.297 | 3.337 | 3.136 | 3.279 | 1,192,136 | -0.38(-10.46%) |
Mar 14, 2023 | 3.644 | 3.738 | 3.609 | 3.662 | 581,158 | +0.10(+2.75%) |
Mar 13, 2023 | 3.533 | 3.582 | 3.506 | 3.564 | 345,588 | -0.06(-1.60%) |
Mar 10, 2023 | 3.756 | 3.771 | 3.386 | 3.622 | 644,614 | -0.18(-4.69%) |
Mar 09, 2023 | 3.871 | 3.876 | 3.787 | 3.800 | 303,562 | -0.07(-1.73%) |
Mar 08, 2023 | 3.822 | 3.871 | 3.778 | 3.867 | 284,491 | +0.06(+1.52%) |
Mar 07, 2023 | 3.809 | 3.871 | 3.782 | 3.809 | 185,711 | +0.00(+0.00%) |
Mar 06, 2023 | 3.956 | 3.991 | 3.773 | 3.809 | 661,556 | -0.14(-3.50%) |
Mar 03, 2023 | 3.876 | 4.001 | 3.858 | 3.947 | 328,735 | +0.08(+2.19%) |
Mar 02, 2023 | 3.867 | 3.894 | 3.838 | 3.863 | 324,998 | -0.04(-0.91%) |
Mar 01, 2023 | 3.898 | 3.947 | 3.867 | 3.898 | 389,956 | +0.00(+0.00%) |
Feb 28, 2023 | 3.831 | 3.961 | 3.809 | 3.898 | 516,853 | +0.08(+1.98%) |
Feb 27, 2023 | 3.853 | 3.880 | 3.800 | 3.822 | 287,145 | -0.00(-0.12%) |
Feb 24, 2023 | 3.822 | 3.848 | 3.791 | 3.827 | 247,465 | -0.04(-0.92%) |
Feb 23, 2023 | 3.915 | 3.942 | 3.849 | 3.862 | 213,383 | -0.04(-1.02%) |
Feb 22, 2023 | 3.933 | 3.942 | 3.840 | 3.902 | 350,688 | -0.03(-0.68%) |
Feb 21, 2023 | 4.013 | 4.017 | 3.920 | 3.929 | 497,012 | -0.10(-2.52%) |
Feb 17, 2023 | 4.017 | 4.048 | 3.960 | 4.030 | 612,529 | +0.02(+0.44%) |
Feb 16, 2023 | 4.026 | 4.061 | 3.986 | 4.013 | 314,929 | -0.06(-1.41%) |
Feb 15, 2023 | 3.973 | 4.070 | 3.944 | 4.070 | 290,624 | +0.08(+1.88%) |
Feb 14, 2023 | 3.995 | 4.070 | 3.960 | 3.995 | 345,921 | +0.00(+0.11%) |
Feb 13, 2023 | 3.968 | 4.013 | 3.955 | 3.991 | 239,393 | +0.02(+0.56%) |
Feb 10, 2023 | 3.933 | 3.995 | 3.836 | 3.968 | 461,664 | +0.04(+0.90%) |
Feb 09, 2023 | 4.017 | 4.017 | 3.845 | 3.933 | 553,500 | -0.07(-1.66%) |
Feb 08, 2023 | 4.004 | 4.057 | 3.973 | 3.999 | 333,258 | -0.03(-0.66%) |
Feb 07, 2023 | 4.030 | 4.090 | 3.957 | 4.026 | 346,897 | -0.01(-0.33%) |
Feb 06, 2023 | 4.013 | 4.044 | 3.769 | 4.039 | 782,817 | -0.01(-0.22%) |
Feb 03, 2023 | 4.004 | 4.066 | 3.973 | 4.048 | 555,385 | +0.01(+0.22%) |
Feb 02, 2023 | 4.097 | 4.128 | 3.968 | 4.039 | 510,759 | -0.04(-1.08%) |