Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.482 | 3.491 | 3.421 | 3.435 | 469,939 | -0.02(-0.54%) |
Apr 27, 2023 | 3.378 | 3.463 | 3.362 | 3.454 | 553,894 | +0.08(+2.22%) |
Apr 26, 2023 | 3.407 | 3.435 | 3.303 | 3.378 | 725,058 | -0.06(-1.64%) |
Apr 25, 2023 | 3.519 | 3.519 | 3.369 | 3.435 | 876,942 | -0.11(-3.17%) |
Apr 24, 2023 | 3.472 | 3.557 | 3.472 | 3.547 | 658,635 | +0.11(+3.28%) |
Apr 21, 2023 | 3.454 | 3.454 | 3.322 | 3.435 | 1,141,182 | -0.08(-2.14%) |
Apr 20, 2023 | 3.463 | 3.562 | 3.454 | 3.510 | 721,288 | +0.03(+0.81%) |
Apr 19, 2023 | 3.482 | 3.529 | 3.411 | 3.482 | 1,088,412 | -0.05(-1.33%) |
Apr 18, 2023 | 3.538 | 3.599 | 3.501 | 3.529 | 479,763 | +0.00(+0.00%) |
Apr 17, 2023 | 3.613 | 3.613 | 3.501 | 3.529 | 651,610 | -0.08(-2.08%) |
Apr 14, 2023 | 3.613 | 3.613 | 3.566 | 3.604 | 812,957 | +0.02(+0.52%) |
Apr 13, 2023 | 3.501 | 3.604 | 3.486 | 3.585 | 1,058,978 | +0.11(+3.24%) |
Apr 12, 2023 | 3.482 | 3.515 | 3.463 | 3.472 | 598,727 | +0.01(+0.27%) |
Apr 11, 2023 | 3.444 | 3.501 | 3.435 | 3.463 | 839,208 | +0.02(+0.54%) |
Apr 10, 2023 | 3.332 | 3.463 | 3.332 | 3.444 | 665,312 | +0.07(+1.94%) |
Apr 06, 2023 | 3.435 | 3.444 | 3.341 | 3.378 | 1,224,054 | -0.05(-1.37%) |
Apr 05, 2023 | 3.369 | 3.449 | 3.308 | 3.425 | 1,164,468 | -0.03(-0.82%) |
Apr 04, 2023 | 3.472 | 3.472 | 3.397 | 3.454 | 1,059,433 | +0.03(+0.82%) |
Apr 03, 2023 | 3.454 | 3.454 | 3.388 | 3.425 | 886,558 | -0.04(-1.08%) |
Mar 31, 2023 | 3.454 | 3.496 | 3.425 | 3.463 | 609,250 | +0.02(+0.54%) |
Mar 30, 2023 | 3.463 | 3.482 | 3.397 | 3.444 | 827,967 | -0.02(-0.54%) |
Mar 29, 2023 | 3.472 | 3.510 | 3.435 | 3.463 | 819,196 | +0.03(+0.82%) |
Mar 28, 2023 | 3.378 | 3.454 | 3.378 | 3.435 | 862,859 | +0.02(+0.55%) |
Mar 27, 2023 | 3.435 | 3.444 | 3.374 | 3.416 | 1,055,024 | +0.00(+0.00%) |
Mar 24, 2023 | 3.303 | 3.444 | 3.294 | 3.416 | 1,234,000 | +0.08(+2.54%) |
Mar 23, 2023 | 3.350 | 3.463 | 3.332 | 3.332 | 1,551,515 | -0.02(-0.56%) |
Mar 22, 2023 | 3.407 | 3.435 | 3.332 | 3.350 | 1,375,741 | -0.06(-1.65%) |
Mar 21, 2023 | 3.285 | 3.501 | 3.285 | 3.407 | 1,330,191 | +0.21(+6.45%) |
Mar 20, 2023 | 3.172 | 3.264 | 3.163 | 3.200 | 1,192,272 | +0.08(+2.40%) |
Mar 17, 2023 | 3.256 | 3.266 | 3.097 | 3.125 | 1,633,332 | -0.13(-4.03%) |
Mar 16, 2023 | 3.228 | 3.271 | 3.153 | 3.256 | 1,036,136 | +0.01(+0.29%) |
Mar 15, 2023 | 3.360 | 3.383 | 3.219 | 3.247 | 1,468,336 | -0.22(-6.23%) |
Mar 14, 2023 | 3.378 | 3.519 | 3.369 | 3.463 | 1,377,167 | +0.15(+4.53%) |
Mar 13, 2023 | 3.303 | 3.374 | 3.256 | 3.313 | 1,814,008 | -0.05(-1.40%) |
Mar 10, 2023 | 3.332 | 3.407 | 3.303 | 3.360 | 1,384,158 | +0.03(+0.84%) |
Mar 09, 2023 | 3.416 | 3.435 | 3.275 | 3.332 | 1,655,810 | -0.13(-3.79%) |
Mar 08, 2023 | 3.416 | 3.463 | 3.407 | 3.463 | 616,724 | +0.05(+1.37%) |
Mar 07, 2023 | 3.425 | 3.472 | 3.407 | 3.416 | 691,294 | -0.02(-0.55%) |
Mar 06, 2023 | 3.501 | 3.508 | 3.416 | 3.435 | 1,084,862 | -0.10(-2.92%) |
Mar 03, 2023 | 3.529 | 3.547 | 3.430 | 3.538 | 823,581 | +0.03(+0.80%) |
Mar 02, 2023 | 3.491 | 3.547 | 3.472 | 3.510 | 1,234,833 | -0.07(-1.84%) |
Mar 01, 2023 | 3.519 | 3.576 | 3.483 | 3.576 | 963,796 | +0.06(+1.60%) |
Feb 28, 2023 | 3.566 | 3.594 | 3.486 | 3.519 | 1,230,269 | +0.05(+1.35%) |
Feb 27, 2023 | 3.398 | 3.565 | 3.398 | 3.472 | 1,526,830 | +0.10(+3.02%) |
Feb 24, 2023 | 3.315 | 3.431 | 3.287 | 3.370 | 1,363,070 | +0.02(+0.55%) |
Feb 23, 2023 | 3.158 | 3.389 | 3.158 | 3.352 | 1,685,857 | +0.20(+6.47%) |
Feb 22, 2023 | 3.028 | 3.158 | 3.028 | 3.148 | 1,027,908 | +0.17(+5.59%) |
Feb 21, 2023 | 2.991 | 3.065 | 2.982 | 2.982 | 1,208,507 | -0.03(-0.92%) |
Feb 17, 2023 | 3.065 | 3.083 | 3.000 | 3.009 | 542,058 | -0.05(-1.52%) |
Feb 16, 2023 | 2.963 | 3.083 | 2.963 | 3.056 | 777,989 | +0.08(+2.80%) |
Feb 15, 2023 | 3.056 | 3.056 | 2.963 | 2.972 | 825,148 | -0.06(-1.83%) |
Feb 14, 2023 | 3.028 | 3.093 | 3.009 | 3.028 | 528,642 | -0.02(-0.61%) |
Feb 13, 2023 | 3.019 | 3.065 | 2.982 | 3.046 | 277,380 | +0.02(+0.61%) |
Feb 10, 2023 | 2.982 | 3.045 | 2.972 | 3.028 | 666,426 | +0.05(+1.55%) |
Feb 09, 2023 | 3.056 | 3.079 | 2.982 | 2.982 | 585,066 | -0.05(-1.53%) |
Feb 08, 2023 | 2.991 | 3.046 | 2.991 | 3.028 | 526,236 | +0.02(+0.62%) |
Feb 07, 2023 | 2.963 | 3.042 | 2.963 | 3.009 | 614,539 | +0.03(+0.93%) |
Feb 06, 2023 | 3.009 | 3.060 | 2.974 | 2.982 | 772,754 | -0.09(-3.01%) |
Feb 03, 2023 | 3.074 | 3.120 | 3.046 | 3.074 | 501,924 | -0.03(-0.90%) |
Feb 02, 2023 | 3.148 | 3.162 | 3.014 | 3.102 | 1,944,972 | -0.01(-0.30%) |