Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.448 | 3.457 | 3.387 | 3.401 | 474,558 | -0.02(-0.54%) |
Apr 27, 2023 | 3.346 | 3.429 | 3.329 | 3.420 | 559,339 | +0.07(+2.22%) |
Apr 26, 2023 | 3.373 | 3.401 | 3.271 | 3.346 | 732,185 | -0.06(-1.64%) |
Apr 25, 2023 | 3.485 | 3.485 | 3.336 | 3.401 | 885,562 | -0.11(-3.17%) |
Apr 24, 2023 | 3.439 | 3.522 | 3.439 | 3.513 | 665,109 | +0.11(+3.28%) |
Apr 21, 2023 | 3.420 | 3.420 | 3.290 | 3.401 | 1,152,399 | -0.07(-2.14%) |
Apr 20, 2023 | 3.429 | 3.527 | 3.420 | 3.476 | 728,378 | +0.03(+0.81%) |
Apr 19, 2023 | 3.448 | 3.494 | 3.378 | 3.448 | 1,099,110 | -0.05(-1.33%) |
Apr 18, 2023 | 3.504 | 3.564 | 3.466 | 3.494 | 484,479 | +0.00(+0.00%) |
Apr 17, 2023 | 3.578 | 3.578 | 3.466 | 3.494 | 658,015 | -0.07(-2.08%) |
Apr 14, 2023 | 3.578 | 3.578 | 3.531 | 3.569 | 820,948 | +0.02(+0.52%) |
Apr 13, 2023 | 3.466 | 3.569 | 3.452 | 3.550 | 1,069,387 | +0.11(+3.24%) |
Apr 12, 2023 | 3.448 | 3.480 | 3.429 | 3.439 | 604,612 | +0.01(+0.27%) |
Apr 11, 2023 | 3.411 | 3.466 | 3.401 | 3.429 | 847,457 | +0.02(+0.55%) |
Apr 10, 2023 | 3.299 | 3.429 | 3.299 | 3.411 | 671,851 | +0.07(+1.94%) |
Apr 06, 2023 | 3.401 | 3.411 | 3.308 | 3.346 | 1,236,085 | -0.05(-1.37%) |
Apr 05, 2023 | 3.336 | 3.415 | 3.276 | 3.392 | 1,175,914 | -0.03(-0.82%) |
Apr 04, 2023 | 3.439 | 3.439 | 3.364 | 3.420 | 1,069,846 | +0.03(+0.82%) |
Apr 03, 2023 | 3.420 | 3.420 | 3.355 | 3.392 | 895,272 | -0.04(-1.08%) |
Mar 31, 2023 | 3.420 | 3.462 | 3.392 | 3.429 | 615,239 | +0.02(+0.55%) |
Mar 30, 2023 | 3.429 | 3.448 | 3.364 | 3.411 | 836,105 | -0.02(-0.54%) |
Mar 29, 2023 | 3.439 | 3.476 | 3.401 | 3.429 | 827,248 | +0.03(+0.82%) |
Mar 28, 2023 | 3.346 | 3.420 | 3.346 | 3.401 | 871,340 | +0.02(+0.55%) |
Mar 27, 2023 | 3.401 | 3.411 | 3.341 | 3.383 | 1,065,395 | +0.00(+0.00%) |
Mar 24, 2023 | 3.271 | 3.411 | 3.262 | 3.383 | 1,246,129 | +0.08(+2.54%) |
Mar 23, 2023 | 3.318 | 3.429 | 3.299 | 3.299 | 1,566,766 | -0.02(-0.56%) |
Mar 22, 2023 | 3.373 | 3.401 | 3.299 | 3.318 | 1,389,264 | -0.06(-1.65%) |
Mar 21, 2023 | 3.253 | 3.466 | 3.253 | 3.373 | 1,343,266 | +0.20(+6.45%) |
Mar 20, 2023 | 3.141 | 3.232 | 3.132 | 3.169 | 1,203,992 | +0.07(+2.40%) |
Mar 17, 2023 | 3.225 | 3.234 | 3.067 | 3.095 | 1,649,387 | -0.13(-4.03%) |
Mar 16, 2023 | 3.197 | 3.239 | 3.123 | 3.225 | 1,046,321 | +0.01(+0.29%) |
Mar 15, 2023 | 3.327 | 3.350 | 3.188 | 3.216 | 1,482,769 | -0.21(-6.23%) |
Mar 14, 2023 | 3.346 | 3.485 | 3.336 | 3.429 | 1,390,703 | +0.15(+4.53%) |
Mar 13, 2023 | 3.271 | 3.341 | 3.225 | 3.281 | 1,831,839 | -0.05(-1.40%) |
Mar 10, 2023 | 3.299 | 3.373 | 3.271 | 3.327 | 1,397,763 | +0.03(+0.85%) |
Mar 09, 2023 | 3.383 | 3.401 | 3.243 | 3.299 | 1,672,086 | -0.13(-3.79%) |
Mar 08, 2023 | 3.383 | 3.429 | 3.373 | 3.429 | 622,786 | +0.05(+1.37%) |
Mar 07, 2023 | 3.392 | 3.439 | 3.373 | 3.383 | 698,089 | -0.02(-0.55%) |
Mar 06, 2023 | 3.466 | 3.474 | 3.383 | 3.401 | 1,095,526 | -0.10(-2.92%) |
Mar 03, 2023 | 3.494 | 3.513 | 3.397 | 3.504 | 831,676 | +0.03(+0.80%) |
Mar 02, 2023 | 3.457 | 3.513 | 3.439 | 3.476 | 1,246,971 | -0.07(-1.84%) |
Mar 01, 2023 | 3.485 | 3.541 | 3.449 | 3.541 | 973,270 | +0.06(+1.60%) |
Feb 28, 2023 | 3.531 | 3.559 | 3.452 | 3.485 | 1,242,362 | +0.05(+1.35%) |
Feb 27, 2023 | 3.365 | 3.530 | 3.365 | 3.439 | 1,541,838 | +0.10(+3.02%) |
Feb 24, 2023 | 3.283 | 3.397 | 3.255 | 3.338 | 1,376,468 | +0.02(+0.55%) |
Feb 23, 2023 | 3.127 | 3.356 | 3.127 | 3.319 | 1,702,428 | +0.20(+6.47%) |
Feb 22, 2023 | 2.998 | 3.127 | 2.998 | 3.118 | 1,038,012 | +0.17(+5.59%) |
Feb 21, 2023 | 2.962 | 3.035 | 2.953 | 2.953 | 1,220,386 | -0.03(-0.92%) |
Feb 17, 2023 | 3.035 | 3.053 | 2.971 | 2.980 | 547,386 | -0.05(-1.52%) |
Feb 16, 2023 | 2.934 | 3.053 | 2.934 | 3.026 | 785,636 | +0.08(+2.80%) |
Feb 15, 2023 | 3.026 | 3.026 | 2.934 | 2.943 | 833,259 | -0.06(-1.83%) |
Feb 14, 2023 | 2.998 | 3.063 | 2.980 | 2.998 | 533,839 | -0.02(-0.61%) |
Feb 13, 2023 | 2.989 | 3.035 | 2.953 | 3.017 | 280,107 | +0.02(+0.61%) |
Feb 10, 2023 | 2.953 | 3.015 | 2.943 | 2.998 | 672,977 | +0.05(+1.55%) |
Feb 09, 2023 | 3.026 | 3.049 | 2.953 | 2.953 | 590,817 | -0.05(-1.53%) |
Feb 08, 2023 | 2.962 | 3.017 | 2.962 | 2.998 | 531,409 | +0.02(+0.62%) |
Feb 07, 2023 | 2.934 | 3.012 | 2.934 | 2.980 | 620,580 | +0.03(+0.93%) |
Feb 06, 2023 | 2.980 | 3.030 | 2.945 | 2.953 | 780,350 | -0.09(-3.01%) |
Feb 03, 2023 | 3.044 | 3.090 | 3.017 | 3.044 | 506,858 | -0.03(-0.90%) |
Feb 02, 2023 | 3.118 | 3.131 | 2.985 | 3.072 | 1,964,089 | -0.01(-0.30%) |