Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.393 | 3.453 | 3.393 | 3.410 | 335,204 | +0.00(+0.00%) |
Apr 27, 2023 | 3.419 | 3.479 | 3.384 | 3.410 | 376,793 | +0.01(+0.25%) |
Apr 26, 2023 | 3.496 | 3.539 | 3.393 | 3.402 | 431,739 | -0.09(-2.71%) |
Apr 25, 2023 | 3.574 | 3.574 | 3.462 | 3.496 | 431,285 | -0.09(-2.40%) |
Apr 24, 2023 | 3.479 | 3.582 | 3.471 | 3.582 | 472,865 | +0.11(+3.23%) |
Apr 21, 2023 | 3.445 | 3.531 | 3.410 | 3.471 | 413,596 | +0.03(+0.75%) |
Apr 20, 2023 | 3.574 | 3.574 | 3.419 | 3.445 | 417,822 | -0.09(-2.68%) |
Apr 19, 2023 | 3.531 | 3.556 | 3.471 | 3.539 | 470,615 | +0.01(+0.24%) |
Apr 18, 2023 | 3.531 | 3.582 | 3.514 | 3.531 | 479,274 | +0.01(+0.24%) |
Apr 17, 2023 | 3.600 | 3.626 | 3.505 | 3.522 | 897,531 | -0.07(-1.92%) |
Apr 14, 2023 | 3.531 | 3.591 | 3.488 | 3.591 | 442,391 | +0.06(+1.71%) |
Apr 13, 2023 | 3.539 | 3.595 | 3.531 | 3.531 | 718,755 | +0.02(+0.49%) |
Apr 12, 2023 | 3.505 | 3.531 | 3.471 | 3.514 | 396,365 | +0.05(+1.49%) |
Apr 11, 2023 | 3.410 | 3.503 | 3.384 | 3.462 | 554,053 | +0.06(+1.77%) |
Apr 10, 2023 | 3.281 | 3.415 | 3.272 | 3.402 | 576,463 | +0.12(+3.67%) |
Apr 06, 2023 | 3.324 | 3.336 | 3.272 | 3.281 | 408,465 | -0.06(-1.80%) |
Apr 05, 2023 | 3.350 | 3.354 | 3.290 | 3.341 | 670,290 | -0.01(-0.26%) |
Apr 04, 2023 | 3.402 | 3.419 | 3.285 | 3.350 | 476,433 | +0.02(+0.52%) |
Apr 03, 2023 | 3.367 | 3.402 | 3.307 | 3.333 | 412,151 | -0.03(-0.77%) |
Mar 31, 2023 | 3.298 | 3.384 | 3.298 | 3.359 | 486,772 | +0.05(+1.56%) |
Mar 30, 2023 | 3.376 | 3.392 | 3.307 | 3.307 | 351,584 | -0.05(-1.54%) |
Mar 29, 2023 | 3.367 | 3.419 | 3.341 | 3.359 | 426,206 | +0.01(+0.26%) |
Mar 28, 2023 | 3.384 | 3.419 | 3.333 | 3.350 | 526,588 | -0.05(-1.52%) |
Mar 27, 2023 | 3.505 | 3.514 | 3.367 | 3.402 | 368,852 | -0.07(-1.99%) |
Mar 24, 2023 | 3.427 | 3.479 | 3.376 | 3.471 | 402,394 | +0.07(+2.03%) |
Mar 23, 2023 | 3.402 | 3.489 | 3.359 | 3.402 | 494,870 | +0.02(+0.51%) |
Mar 22, 2023 | 3.436 | 3.462 | 3.376 | 3.384 | 384,525 | -0.05(-1.50%) |
Mar 21, 2023 | 3.307 | 3.479 | 3.307 | 3.436 | 861,455 | +0.19(+5.84%) |
Mar 20, 2023 | 3.221 | 3.298 | 3.204 | 3.247 | 547,921 | +0.05(+1.62%) |
Mar 17, 2023 | 3.272 | 3.281 | 3.178 | 3.195 | 867,347 | -0.11(-3.39%) |
Mar 16, 2023 | 3.324 | 3.341 | 3.229 | 3.307 | 652,240 | -0.04(-1.29%) |
Mar 15, 2023 | 3.436 | 3.436 | 3.282 | 3.350 | 879,371 | -0.11(-3.23%) |
Mar 14, 2023 | 3.471 | 3.582 | 3.445 | 3.462 | 843,356 | +0.04(+1.26%) |
Mar 13, 2023 | 3.427 | 3.591 | 3.367 | 3.419 | 888,443 | -0.09(-2.70%) |
Mar 10, 2023 | 3.746 | 3.755 | 3.424 | 3.514 | 2,023,482 | -0.29(-7.69%) |
Mar 09, 2023 | 3.973 | 3.973 | 3.790 | 3.806 | 1,758,003 | -0.13(-3.38%) |
Mar 08, 2023 | 3.898 | 3.990 | 3.856 | 3.940 | 1,324,173 | +0.05(+1.28%) |
Mar 07, 2023 | 3.840 | 3.915 | 3.773 | 3.890 | 1,079,140 | +0.04(+1.08%) |
Mar 06, 2023 | 3.881 | 3.906 | 3.771 | 3.848 | 1,319,872 | -0.07(-1.70%) |
Mar 03, 2023 | 3.856 | 3.930 | 3.815 | 3.915 | 680,387 | +0.07(+1.73%) |
Mar 02, 2023 | 3.915 | 3.915 | 3.791 | 3.848 | 747,950 | -0.07(-1.91%) |
Mar 01, 2023 | 3.890 | 3.981 | 3.873 | 3.923 | 941,910 | +0.07(+1.95%) |
Feb 28, 2023 | 3.856 | 3.890 | 3.783 | 3.848 | 1,007,561 | +0.02(+0.43%) |
Feb 27, 2023 | 3.956 | 4.040 | 3.823 | 3.831 | 1,610,100 | -0.06(-1.50%) |
Feb 24, 2023 | 3.915 | 3.931 | 3.798 | 3.890 | 1,581,849 | -0.02(-0.64%) |
Feb 23, 2023 | 3.790 | 3.998 | 3.790 | 3.915 | 1,432,336 | +0.13(+3.52%) |
Feb 22, 2023 | 3.590 | 3.856 | 3.557 | 3.781 | 2,235,195 | +0.30(+8.61%) |
Feb 21, 2023 | 3.540 | 3.573 | 3.482 | 3.482 | 919,259 | -0.02(-0.71%) |
Feb 17, 2023 | 3.473 | 3.507 | 3.436 | 3.507 | 360,438 | +0.05(+1.45%) |
Feb 16, 2023 | 3.382 | 3.490 | 3.357 | 3.457 | 609,165 | +0.03(+0.97%) |
Feb 15, 2023 | 3.398 | 3.448 | 3.373 | 3.423 | 403,247 | +0.00(+0.00%) |
Feb 14, 2023 | 3.432 | 3.465 | 3.381 | 3.423 | 476,007 | +0.01(+0.24%) |
Feb 13, 2023 | 3.390 | 3.444 | 3.319 | 3.415 | 801,597 | +0.02(+0.74%) |
Feb 10, 2023 | 3.515 | 3.523 | 3.348 | 3.390 | 922,085 | -0.14(-4.01%) |
Feb 09, 2023 | 3.631 | 3.690 | 3.523 | 3.532 | 885,976 | -0.06(-1.62%) |
Feb 08, 2023 | 3.507 | 3.665 | 3.507 | 3.590 | 779,509 | +0.08(+2.38%) |
Feb 07, 2023 | 3.523 | 3.557 | 3.469 | 3.507 | 579,880 | -0.02(-0.47%) |
Feb 06, 2023 | 3.473 | 3.540 | 3.440 | 3.523 | 617,681 | +0.05(+1.44%) |
Feb 03, 2023 | 3.482 | 3.532 | 3.440 | 3.473 | 586,388 | -0.02(-0.48%) |
Feb 02, 2023 | 3.432 | 3.515 | 3.415 | 3.490 | 959,694 | +0.08(+2.44%) |