Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.300 | 3.393 | 3.244 | 3.281 | 1,831,129 | -0.08(-2.50%) |
Apr 27, 2023 | 3.286 | 3.417 | 3.188 | 3.365 | 3,036,430 | +0.18(+5.57%) |
Apr 26, 2023 | 3.290 | 3.328 | 3.141 | 3.188 | 1,647,666 | -0.14(-4.21%) |
Apr 25, 2023 | 3.393 | 3.426 | 3.262 | 3.328 | 1,312,840 | -0.10(-3.00%) |
Apr 24, 2023 | 3.421 | 3.487 | 3.393 | 3.431 | 1,001,871 | -0.05(-1.34%) |
Apr 21, 2023 | 3.515 | 3.524 | 3.421 | 3.477 | 1,096,431 | -0.02(-0.53%) |
Apr 20, 2023 | 3.543 | 3.580 | 3.463 | 3.496 | 729,169 | -0.07(-2.09%) |
Apr 19, 2023 | 3.543 | 3.599 | 3.468 | 3.571 | 1,197,394 | +0.00(+0.00%) |
Apr 18, 2023 | 3.674 | 3.702 | 3.543 | 3.571 | 1,078,764 | -0.07(-2.05%) |
Apr 17, 2023 | 3.562 | 3.646 | 3.496 | 3.646 | 1,376,147 | +0.07(+2.09%) |
Apr 14, 2023 | 3.552 | 3.627 | 3.496 | 3.571 | 1,459,669 | +0.04(+1.06%) |
Apr 13, 2023 | 3.459 | 3.571 | 3.384 | 3.534 | 1,347,189 | +0.09(+2.72%) |
Apr 12, 2023 | 3.562 | 3.562 | 3.412 | 3.440 | 1,273,297 | -0.11(-3.16%) |
Apr 11, 2023 | 3.515 | 3.590 | 3.491 | 3.552 | 795,628 | +0.06(+1.60%) |
Apr 10, 2023 | 3.431 | 3.515 | 3.412 | 3.496 | 757,172 | +0.05(+1.36%) |
Apr 06, 2023 | 3.496 | 3.496 | 3.403 | 3.449 | 712,238 | +0.02(+0.55%) |
Apr 05, 2023 | 3.524 | 3.524 | 3.393 | 3.431 | 1,146,476 | -0.15(-4.18%) |
Apr 04, 2023 | 3.571 | 3.599 | 3.491 | 3.580 | 1,363,472 | +0.00(+0.00%) |
Apr 03, 2023 | 3.618 | 3.697 | 3.505 | 3.580 | 1,124,592 | -0.06(-1.54%) |
Mar 31, 2023 | 3.562 | 3.636 | 3.552 | 3.636 | 899,286 | +0.11(+3.18%) |
Mar 30, 2023 | 3.505 | 3.576 | 3.459 | 3.524 | 1,105,873 | +0.04(+1.07%) |
Mar 29, 2023 | 3.505 | 3.580 | 3.421 | 3.487 | 1,157,113 | +0.01(+0.27%) |
Mar 28, 2023 | 3.468 | 3.552 | 3.440 | 3.477 | 1,019,312 | -0.03(-0.80%) |
Mar 27, 2023 | 3.309 | 3.534 | 3.300 | 3.505 | 1,382,332 | +0.26(+8.07%) |
Mar 24, 2023 | 3.272 | 3.309 | 3.150 | 3.244 | 1,335,348 | -0.07(-2.25%) |
Mar 23, 2023 | 3.459 | 3.529 | 3.290 | 3.319 | 1,209,796 | -0.13(-3.79%) |
Mar 22, 2023 | 3.534 | 3.557 | 3.440 | 3.449 | 868,670 | -0.07(-2.12%) |
Mar 21, 2023 | 3.599 | 3.632 | 3.496 | 3.524 | 946,235 | +0.02(+0.53%) |
Mar 20, 2023 | 3.449 | 3.632 | 3.435 | 3.505 | 1,278,998 | +0.08(+2.46%) |
Mar 17, 2023 | 3.459 | 3.479 | 3.356 | 3.421 | 4,145,478 | -0.08(-2.40%) |
Mar 16, 2023 | 3.477 | 3.576 | 3.300 | 3.505 | 1,219,492 | -0.01(-0.27%) |
Mar 15, 2023 | 3.393 | 3.524 | 3.384 | 3.515 | 1,743,107 | -0.01(-0.27%) |
Mar 14, 2023 | 3.496 | 3.664 | 3.477 | 3.524 | 1,844,491 | +0.15(+4.43%) |
Mar 13, 2023 | 3.534 | 3.534 | 3.375 | 3.375 | 1,418,205 | -0.25(-6.96%) |
Mar 10, 2023 | 3.758 | 3.786 | 3.604 | 3.627 | 1,652,507 | -0.15(-3.96%) |
Mar 09, 2023 | 3.861 | 3.879 | 3.758 | 3.777 | 984,265 | -0.07(-1.70%) |
Mar 08, 2023 | 3.833 | 3.889 | 3.786 | 3.842 | 776,787 | +0.02(+0.49%) |
Mar 07, 2023 | 3.861 | 3.935 | 3.777 | 3.823 | 930,269 | -0.03(-0.73%) |
Mar 06, 2023 | 4.244 | 4.244 | 3.823 | 3.851 | 1,862,094 | -0.40(-9.45%) |
Mar 03, 2023 | 4.263 | 4.309 | 4.244 | 4.253 | 986,539 | -0.01(-0.22%) |
Mar 02, 2023 | 4.244 | 4.277 | 4.160 | 4.263 | 942,131 | -0.04(-0.87%) |
Mar 01, 2023 | 4.057 | 4.309 | 4.057 | 4.300 | 1,934,892 | +0.24(+5.99%) |
Feb 28, 2023 | 4.113 | 4.136 | 4.043 | 4.057 | 1,074,372 | -0.07(-1.81%) |
Feb 27, 2023 | 4.179 | 4.328 | 4.085 | 4.132 | 1,713,756 | +0.04(+0.91%) |
Feb 24, 2023 | 3.870 | 4.127 | 3.842 | 4.094 | 3,116,512 | +0.16(+4.04%) |
Feb 23, 2023 | 3.935 | 3.945 | 3.781 | 3.935 | 1,332,433 | +0.05(+1.20%) |
Feb 22, 2023 | 3.851 | 3.926 | 3.823 | 3.889 | 1,600,644 | +0.04(+0.97%) |
Feb 21, 2023 | 3.935 | 3.973 | 3.819 | 3.851 | 1,289,112 | -0.14(-3.51%) |
Feb 17, 2023 | 3.954 | 4.006 | 3.898 | 3.992 | 1,112,662 | +0.03(+0.71%) |
Feb 16, 2023 | 3.889 | 4.113 | 3.842 | 3.964 | 1,431,090 | +0.02(+0.47%) |
Feb 15, 2023 | 3.880 | 3.982 | 3.857 | 3.945 | 674,202 | +0.04(+0.95%) |
Feb 14, 2023 | 3.954 | 3.991 | 3.876 | 3.908 | 1,176,095 | -0.07(-1.86%) |
Feb 13, 2023 | 3.917 | 3.996 | 3.871 | 3.982 | 686,965 | +0.06(+1.41%) |
Feb 10, 2023 | 3.825 | 3.940 | 3.792 | 3.926 | 1,108,115 | +0.08(+2.16%) |
Feb 09, 2023 | 4.019 | 4.074 | 3.829 | 3.843 | 833,125 | -0.11(-2.80%) |
Feb 08, 2023 | 4.019 | 4.060 | 3.908 | 3.954 | 1,061,777 | -0.10(-2.51%) |
Feb 07, 2023 | 4.083 | 4.111 | 4.009 | 4.056 | 1,187,468 | -0.05(-1.13%) |
Feb 06, 2023 | 4.231 | 4.268 | 4.097 | 4.102 | 1,075,858 | -0.18(-4.31%) |
Feb 03, 2023 | 4.204 | 4.296 | 4.176 | 4.287 | 1,281,214 | +0.03(+0.65%) |
Feb 02, 2023 | 4.130 | 4.407 | 4.130 | 4.259 | 1,795,693 | +0.15(+3.60%) |