Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.290 | 3.370 | 3.270 | 3.290 | 206,025 | -0.01(-0.30%) |
Apr 27, 2023 | 3.330 | 3.330 | 3.262 | 3.300 | 240,979 | +0.00(+0.00%) |
Apr 26, 2023 | 3.270 | 3.380 | 3.255 | 3.300 | 427,276 | +0.03(+0.92%) |
Apr 25, 2023 | 3.290 | 3.305 | 3.210 | 3.270 | 485,365 | -0.04(-1.21%) |
Apr 24, 2023 | 3.440 | 3.440 | 3.270 | 3.310 | 770,138 | -0.13(-3.78%) |
Apr 21, 2023 | 3.510 | 3.550 | 3.380 | 3.440 | 500,932 | -0.08(-2.27%) |
Apr 20, 2023 | 3.520 | 3.600 | 3.490 | 3.520 | 304,666 | -0.05(-1.40%) |
Apr 19, 2023 | 3.550 | 3.590 | 3.505 | 3.570 | 376,160 | -0.05(-1.38%) |
Apr 18, 2023 | 3.650 | 3.690 | 3.590 | 3.620 | 346,418 | -0.02(-0.55%) |
Apr 17, 2023 | 3.610 | 3.655 | 3.610 | 3.640 | 330,898 | -0.02(-0.55%) |
Apr 14, 2023 | 3.750 | 3.805 | 3.640 | 3.660 | 414,753 | -0.10(-2.66%) |
Apr 13, 2023 | 3.750 | 3.840 | 3.750 | 3.760 | 395,067 | +0.01(+0.27%) |
Apr 12, 2023 | 4.010 | 4.051 | 3.740 | 3.750 | 399,056 | -0.22(-5.54%) |
Apr 11, 2023 | 3.890 | 4.030 | 3.890 | 3.970 | 484,322 | +0.07(+1.79%) |
Apr 10, 2023 | 3.810 | 3.940 | 3.810 | 3.900 | 327,502 | +0.04(+1.04%) |
Apr 06, 2023 | 3.930 | 3.960 | 3.850 | 3.860 | 424,214 | -0.07(-1.78%) |
Apr 05, 2023 | 4.060 | 4.085 | 3.850 | 3.930 | 439,762 | -0.15(-3.68%) |
Apr 04, 2023 | 4.280 | 4.300 | 4.050 | 4.080 | 685,113 | -0.17(-4.00%) |
Apr 03, 2023 | 4.030 | 4.315 | 4.030 | 4.250 | 854,796 | +0.15(+3.66%) |
Mar 31, 2023 | 4.140 | 4.210 | 4.015 | 4.100 | 676,215 | -0.04(-0.97%) |
Mar 30, 2023 | 4.040 | 4.150 | 3.950 | 4.140 | 684,668 | +0.16(+4.02%) |
Mar 29, 2023 | 3.910 | 4.020 | 3.880 | 3.980 | 576,918 | +0.13(+3.38%) |
Mar 28, 2023 | 3.790 | 3.925 | 3.750 | 3.850 | 340,503 | -0.04(-1.03%) |
Mar 27, 2023 | 3.910 | 3.940 | 3.800 | 3.890 | 939,711 | -0.03(-0.77%) |
Mar 24, 2023 | 3.760 | 3.950 | 3.750 | 3.920 | 850,204 | +0.17(+4.53%) |
Mar 23, 2023 | 3.740 | 3.890 | 3.670 | 3.750 | 390,629 | +0.04(+1.08%) |
Mar 22, 2023 | 3.840 | 3.889 | 3.700 | 3.710 | 494,718 | -0.14(-3.64%) |
Mar 21, 2023 | 3.730 | 3.897 | 3.727 | 3.850 | 661,437 | +0.19(+5.19%) |
Mar 20, 2023 | 3.730 | 3.880 | 3.630 | 3.660 | 630,408 | -0.08(-2.14%) |
Mar 17, 2023 | 3.350 | 3.770 | 3.350 | 3.740 | 1,336,157 | +0.34(+10.00%) |
Mar 16, 2023 | 3.360 | 3.489 | 3.300 | 3.400 | 628,068 | -0.02(-0.58%) |
Mar 15, 2023 | 3.370 | 3.430 | 3.330 | 3.420 | 516,143 | -0.02(-0.58%) |
Mar 14, 2023 | 3.610 | 3.630 | 3.420 | 3.440 | 453,388 | -0.06(-1.71%) |
Mar 13, 2023 | 3.390 | 3.580 | 3.371 | 3.500 | 461,934 | -0.01(-0.28%) |
Mar 10, 2023 | 3.510 | 3.575 | 3.410 | 3.510 | 653,871 | -0.02(-0.57%) |
Mar 09, 2023 | 3.770 | 3.829 | 3.510 | 3.530 | 543,854 | -0.25(-6.61%) |
Mar 08, 2023 | 3.610 | 3.800 | 3.552 | 3.780 | 595,250 | +0.16(+4.42%) |
Mar 07, 2023 | 3.620 | 3.645 | 3.550 | 3.620 | 351,689 | +0.02(+0.56%) |
Mar 06, 2023 | 3.810 | 3.850 | 3.535 | 3.600 | 822,516 | -0.21(-5.51%) |
Mar 03, 2023 | 3.670 | 3.825 | 3.640 | 3.810 | 622,403 | +0.16(+4.38%) |
Mar 02, 2023 | 3.430 | 3.670 | 3.420 | 3.650 | 483,850 | +0.17(+4.89%) |
Mar 01, 2023 | 3.490 | 3.560 | 3.450 | 3.480 | 343,888 | +0.02(+0.58%) |
Feb 28, 2023 | 3.450 | 3.530 | 3.410 | 3.460 | 1,457,391 | +0.01(+0.29%) |
Feb 27, 2023 | 3.540 | 3.550 | 3.440 | 3.450 | 309,172 | -0.07(-1.99%) |
Feb 24, 2023 | 3.490 | 3.530 | 3.455 | 3.520 | 387,159 | -0.05(-1.40%) |
Feb 23, 2023 | 3.610 | 3.625 | 3.470 | 3.570 | 272,102 | +0.00(+0.00%) |
Feb 22, 2023 | 3.530 | 3.590 | 3.461 | 3.570 | 297,118 | +0.04(+1.13%) |
Feb 21, 2023 | 3.610 | 3.680 | 3.500 | 3.530 | 376,368 | -0.15(-4.08%) |
Feb 17, 2023 | 3.650 | 3.705 | 3.580 | 3.680 | 385,747 | +0.02(+0.55%) |
Feb 16, 2023 | 3.740 | 3.750 | 3.640 | 3.660 | 303,750 | -0.15(-3.94%) |
Feb 15, 2023 | 3.610 | 3.820 | 3.600 | 3.810 | 396,641 | +0.16(+4.38%) |
Feb 14, 2023 | 3.500 | 3.660 | 3.450 | 3.650 | 396,256 | +0.10(+2.82%) |
Feb 13, 2023 | 3.580 | 3.610 | 3.504 | 3.550 | 353,017 | -0.03(-0.84%) |
Feb 10, 2023 | 3.580 | 3.630 | 3.520 | 3.580 | 431,146 | -0.03(-0.83%) |
Feb 09, 2023 | 3.860 | 3.910 | 3.585 | 3.610 | 554,437 | -0.16(-4.24%) |
Feb 08, 2023 | 3.760 | 3.910 | 3.760 | 3.770 | 374,203 | -0.03(-0.79%) |
Feb 07, 2023 | 3.830 | 3.850 | 3.730 | 3.800 | 533,208 | -0.05(-1.30%) |
Feb 06, 2023 | 3.970 | 3.980 | 3.800 | 3.850 | 528,031 | -0.18(-4.47%) |
Feb 03, 2023 | 3.920 | 4.190 | 3.900 | 4.030 | 875,282 | +0.03(+0.75%) |
Feb 02, 2023 | 3.860 | 4.180 | 3.850 | 4.000 | 1,489,173 | +0.19(+4.99%) |