Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.020 | 3.150 | 2.990 | 2.990 | 9,542 | +0.02(+0.67%) |
Apr 27, 2023 | 3.050 | 3.070 | 2.890 | 2.970 | 19,696 | -0.04(-1.33%) |
Apr 26, 2023 | 3.126 | 3.199 | 3.000 | 3.010 | 44,355 | -0.05(-1.63%) |
Apr 25, 2023 | 3.400 | 3.400 | 3.000 | 3.060 | 47,669 | -0.17(-5.26%) |
Apr 24, 2023 | 3.100 | 3.260 | 3.010 | 3.230 | 24,714 | +0.21(+6.95%) |
Apr 21, 2023 | 3.080 | 3.150 | 2.960 | 3.020 | 15,081 | -0.07(-2.27%) |
Apr 20, 2023 | 3.040 | 3.090 | 2.950 | 3.090 | 17,256 | +0.14(+4.75%) |
Apr 19, 2023 | 3.110 | 3.150 | 2.950 | 2.950 | 34,950 | -0.16(-5.14%) |
Apr 18, 2023 | 3.040 | 3.140 | 2.900 | 3.110 | 18,672 | +0.07(+2.30%) |
Apr 17, 2023 | 3.050 | 3.119 | 2.965 | 3.040 | 19,091 | +0.08(+2.70%) |
Apr 14, 2023 | 3.060 | 3.210 | 2.950 | 2.960 | 66,459 | +0.10(+3.50%) |
Apr 13, 2023 | 3.160 | 3.250 | 2.860 | 2.860 | 97,875 | -0.19(-6.23%) |
Apr 12, 2023 | 3.440 | 3.550 | 3.050 | 3.050 | 46,551 | -0.31(-9.23%) |
Apr 11, 2023 | 3.470 | 3.525 | 3.270 | 3.360 | 45,369 | +0.04(+1.20%) |
Apr 10, 2023 | 3.350 | 3.450 | 3.300 | 3.320 | 29,524 | -0.12(-3.49%) |
Apr 06, 2023 | 3.520 | 3.520 | 3.350 | 3.440 | 11,369 | -0.09(-2.55%) |
Apr 05, 2023 | 3.370 | 3.530 | 3.350 | 3.530 | 20,124 | +0.08(+2.32%) |
Apr 04, 2023 | 3.410 | 3.450 | 3.400 | 3.450 | 4,562 | +0.02(+0.58%) |
Apr 03, 2023 | 3.470 | 3.525 | 3.400 | 3.430 | 16,748 | -0.03(-0.87%) |
Mar 31, 2023 | 3.370 | 3.530 | 3.370 | 3.460 | 15,065 | +0.11(+3.28%) |
Mar 30, 2023 | 3.480 | 3.480 | 3.350 | 3.350 | 5,674 | -0.13(-3.74%) |
Mar 29, 2023 | 3.520 | 3.530 | 3.420 | 3.480 | 12,247 | +0.08(+2.35%) |
Mar 28, 2023 | 3.510 | 3.520 | 3.340 | 3.400 | 12,034 | -0.17(-4.76%) |
Mar 27, 2023 | 3.430 | 3.680 | 3.420 | 3.570 | 6,335 | +0.03(+0.85%) |
Mar 24, 2023 | 3.310 | 3.550 | 3.310 | 3.540 | 2,887 | +0.23(+6.95%) |
Mar 23, 2023 | 3.240 | 3.310 | 3.240 | 3.310 | 2,686 | +0.10(+3.12%) |
Mar 22, 2023 | 3.130 | 3.215 | 3.020 | 3.210 | 10,089 | +0.07(+2.23%) |
Mar 21, 2023 | 3.120 | 3.170 | 3.000 | 3.140 | 18,770 | +0.08(+2.61%) |
Mar 20, 2023 | 3.230 | 3.230 | 3.000 | 3.060 | 35,531 | -0.08(-2.55%) |
Mar 17, 2023 | 3.250 | 3.250 | 3.000 | 3.140 | 71,358 | -0.22(-6.55%) |
Mar 16, 2023 | 3.535 | 3.535 | 3.200 | 3.360 | 58,260 | -0.05(-1.47%) |
Mar 15, 2023 | 3.430 | 3.550 | 3.220 | 3.410 | 52,963 | -0.14(-3.94%) |
Mar 14, 2023 | 3.500 | 3.690 | 3.500 | 3.550 | 33,567 | +0.15(+4.41%) |
Mar 13, 2023 | 3.390 | 3.545 | 3.280 | 3.400 | 29,996 | -0.03(-0.87%) |
Mar 10, 2023 | 3.500 | 3.640 | 3.200 | 3.430 | 27,512 | +0.04(+1.18%) |
Mar 09, 2023 | 3.550 | 3.600 | 3.300 | 3.390 | 21,411 | -0.16(-4.51%) |
Mar 08, 2023 | 3.720 | 3.890 | 3.500 | 3.550 | 45,520 | -0.17(-4.57%) |
Mar 07, 2023 | 3.530 | 3.720 | 3.360 | 3.720 | 51,483 | +0.28(+8.14%) |
Mar 06, 2023 | 3.600 | 3.740 | 3.420 | 3.440 | 35,338 | -0.16(-4.44%) |
Mar 03, 2023 | 3.490 | 3.750 | 3.490 | 3.600 | 57,309 | +0.13(+3.75%) |
Mar 02, 2023 | 3.260 | 3.550 | 3.260 | 3.470 | 25,133 | +0.17(+5.15%) |
Mar 01, 2023 | 3.300 | 3.370 | 3.200 | 3.300 | 27,336 | -0.01(-0.30%) |
Feb 28, 2023 | 3.357 | 3.430 | 3.275 | 3.310 | 10,467 | -0.05(-1.49%) |
Feb 27, 2023 | 3.260 | 3.400 | 3.200 | 3.360 | 41,952 | +0.11(+3.38%) |
Feb 24, 2023 | 3.480 | 3.480 | 3.140 | 3.250 | 17,260 | -0.01(-0.31%) |
Feb 23, 2023 | 3.280 | 3.400 | 3.230 | 3.260 | 44,413 | +0.06(+1.87%) |
Feb 22, 2023 | 3.410 | 3.410 | 3.020 | 3.200 | 91,148 | -0.20(-5.88%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.220 | 3.400 | 79,157 | -0.26(-7.10%) |
Feb 17, 2023 | 3.600 | 3.670 | 3.520 | 3.660 | 33,337 | -0.01(-0.28%) |
Feb 16, 2023 | 3.510 | 3.670 | 3.500 | 3.670 | 23,662 | +0.16(+4.56%) |
Feb 15, 2023 | 3.470 | 3.698 | 3.470 | 3.510 | 4,183 | -0.02(-0.57%) |
Feb 14, 2023 | 3.520 | 3.680 | 3.420 | 3.530 | 20,116 | +0.12(+3.52%) |
Feb 13, 2023 | 3.490 | 3.579 | 3.385 | 3.410 | 31,440 | -0.09(-2.57%) |
Feb 10, 2023 | 3.500 | 3.550 | 3.390 | 3.500 | 25,454 | +0.01(+0.29%) |
Feb 09, 2023 | 3.610 | 3.630 | 3.490 | 3.490 | 13,157 | -0.02(-0.57%) |
Feb 08, 2023 | 3.520 | 3.760 | 3.500 | 3.510 | 12,981 | +0.00(+0.00%) |
Feb 07, 2023 | 3.480 | 3.749 | 3.480 | 3.510 | 41,742 | -0.02(-0.57%) |
Feb 06, 2023 | 3.500 | 3.724 | 3.470 | 3.530 | 17,988 | +0.03(+0.86%) |
Feb 03, 2023 | 3.570 | 3.610 | 3.470 | 3.500 | 23,950 | -0.01(-0.28%) |
Feb 02, 2023 | 3.510 | 3.750 | 3.460 | 3.510 | 73,402 | -0.05(-1.40%) |