Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.225 | 3.265 | 3.190 | 3.240 | 34,329 | +0.06(+1.89%) |
Apr 27, 2023 | 3.080 | 3.180 | 3.080 | 3.180 | 12,234 | +0.13(+4.26%) |
Apr 26, 2023 | 3.070 | 3.164 | 3.020 | 3.050 | 11,359 | +0.03(+0.85%) |
Apr 25, 2023 | 3.090 | 3.090 | 3.024 | 3.024 | 6,210 | -0.11(-3.37%) |
Apr 24, 2023 | 3.140 | 3.220 | 3.130 | 3.130 | 1,094 | -0.03(-0.95%) |
Apr 21, 2023 | 3.215 | 3.247 | 3.160 | 3.160 | 8,579 | -0.02(-0.63%) |
Apr 20, 2023 | 3.200 | 3.200 | 3.120 | 3.180 | 4,333 | +0.05(+1.60%) |
Apr 19, 2023 | 3.190 | 3.250 | 3.130 | 3.130 | 2,227 | -0.08(-2.49%) |
Apr 18, 2023 | 3.260 | 3.270 | 3.160 | 3.210 | 3,643 | +0.01(+0.31%) |
Apr 17, 2023 | 3.210 | 3.210 | 3.190 | 3.200 | 2,450 | -0.08(-2.44%) |
Apr 14, 2023 | 3.260 | 3.280 | 3.250 | 3.280 | 1,130 | -0.01(-0.30%) |
Apr 13, 2023 | 3.240 | 3.290 | 3.210 | 3.290 | 9,738 | +0.13(+4.11%) |
Apr 12, 2023 | 3.180 | 3.220 | 3.096 | 3.160 | 5,433 | -0.08(-2.47%) |
Apr 11, 2023 | 3.221 | 3.280 | 3.210 | 3.240 | 27,287 | +0.07(+2.21%) |
Apr 10, 2023 | 3.260 | 3.275 | 3.136 | 3.170 | 24,925 | +0.11(+3.59%) |
Apr 06, 2023 | 3.050 | 3.130 | 3.040 | 3.060 | 15,716 | -0.02(-0.65%) |
Apr 05, 2023 | 3.170 | 3.290 | 3.050 | 3.080 | 26,803 | -0.06(-1.91%) |
Apr 04, 2023 | 3.140 | 3.295 | 3.130 | 3.140 | 9,335 | +0.04(+1.29%) |
Apr 03, 2023 | 3.120 | 3.170 | 3.080 | 3.100 | 23,009 | -0.15(-4.62%) |
Mar 31, 2023 | 3.310 | 3.370 | 3.210 | 3.250 | 21,011 | -0.05(-1.52%) |
Mar 30, 2023 | 3.450 | 3.580 | 3.260 | 3.300 | 16,916 | -0.16(-4.62%) |
Mar 29, 2023 | 3.390 | 3.470 | 3.340 | 3.460 | 1,556 | +0.13(+3.90%) |
Mar 28, 2023 | 3.300 | 3.415 | 3.290 | 3.330 | 5,806 | +0.03(+0.91%) |
Mar 27, 2023 | 3.300 | 3.325 | 3.300 | 3.300 | 1,492 | +0.09(+2.80%) |
Mar 24, 2023 | 3.500 | 3.500 | 3.060 | 3.210 | 18,198 | -0.24(-6.96%) |
Mar 23, 2023 | 3.290 | 3.450 | 3.250 | 3.450 | 1,034 | +0.24(+7.48%) |
Mar 22, 2023 | 3.200 | 3.310 | 3.200 | 3.210 | 10,620 | +0.02(+0.63%) |
Mar 21, 2023 | 3.310 | 3.370 | 3.190 | 3.190 | 12,446 | -0.06(-1.85%) |
Mar 20, 2023 | 3.290 | 3.416 | 3.250 | 3.250 | 9,844 | +0.00(+0.00%) |
Mar 17, 2023 | 3.150 | 3.250 | 3.150 | 3.250 | 11,389 | +0.10(+3.17%) |
Mar 16, 2023 | 3.290 | 3.292 | 3.150 | 3.150 | 9,182 | -0.23(-6.80%) |
Mar 15, 2023 | 3.370 | 3.475 | 3.310 | 3.380 | 21,486 | -0.06(-1.74%) |
Mar 14, 2023 | 3.600 | 3.610 | 3.440 | 3.440 | 12,198 | -0.05(-1.43%) |
Mar 13, 2023 | 3.450 | 3.620 | 3.440 | 3.490 | 2,805 | -0.09(-2.54%) |
Mar 10, 2023 | 3.630 | 3.630 | 3.490 | 3.581 | 13,078 | -0.05(-1.36%) |
Mar 09, 2023 | 3.590 | 3.640 | 3.580 | 3.630 | 19,484 | +0.01(+0.28%) |
Mar 08, 2023 | 3.570 | 3.640 | 3.540 | 3.620 | 12,037 | +0.08(+2.26%) |
Mar 07, 2023 | 3.450 | 3.620 | 3.450 | 3.540 | 5,835 | -0.08(-2.21%) |
Mar 06, 2023 | 3.670 | 3.700 | 3.620 | 3.620 | 4,013 | -0.04(-1.09%) |
Mar 03, 2023 | 3.560 | 3.660 | 3.520 | 3.660 | 24,631 | +0.10(+2.81%) |
Mar 02, 2023 | 3.580 | 3.620 | 3.560 | 3.560 | 3,382 | -0.01(-0.28%) |
Mar 01, 2023 | 3.535 | 3.630 | 3.410 | 3.570 | 23,174 | +0.06(+1.71%) |
Feb 28, 2023 | 3.540 | 3.616 | 3.500 | 3.510 | 16,824 | -0.01(-0.28%) |
Feb 27, 2023 | 3.500 | 3.590 | 3.500 | 3.520 | 6,676 | +0.07(+2.03%) |
Feb 24, 2023 | 3.510 | 3.510 | 3.450 | 3.450 | 2,615 | -0.10(-2.82%) |
Feb 23, 2023 | 3.500 | 3.570 | 3.500 | 3.550 | 3,003 | +0.03(+0.85%) |
Feb 22, 2023 | 3.590 | 3.620 | 3.520 | 3.520 | 8,252 | -0.02(-0.56%) |
Feb 21, 2023 | 3.600 | 3.620 | 3.520 | 3.540 | 21,472 | -0.04(-1.12%) |
Feb 17, 2023 | 3.570 | 3.610 | 3.530 | 3.580 | 10,081 | +0.04(+1.13%) |
Feb 16, 2023 | 3.550 | 3.570 | 3.480 | 3.540 | 12,603 | +0.03(+0.85%) |
Feb 15, 2023 | 3.450 | 3.540 | 3.380 | 3.510 | 21,675 | +0.02(+0.57%) |
Feb 14, 2023 | 3.390 | 3.510 | 3.380 | 3.490 | 6,900 | +0.06(+1.75%) |
Feb 13, 2023 | 3.550 | 3.550 | 3.430 | 3.430 | 10,223 | -0.16(-4.46%) |
Feb 10, 2023 | 3.630 | 3.630 | 3.550 | 3.590 | 9,956 | -0.02(-0.55%) |
Feb 09, 2023 | 3.667 | 3.667 | 3.550 | 3.610 | 30,689 | +0.01(+0.28%) |
Feb 08, 2023 | 3.600 | 3.630 | 3.590 | 3.600 | 4,737 | -0.04(-1.10%) |
Feb 07, 2023 | 3.560 | 3.710 | 3.560 | 3.640 | 24,937 | -0.07(-1.89%) |
Feb 06, 2023 | 3.720 | 3.720 | 3.663 | 3.710 | 7,349 | +0.05(+1.37%) |
Feb 03, 2023 | 3.630 | 3.700 | 3.629 | 3.660 | 8,809 | -0.02(-0.54%) |
Feb 02, 2023 | 3.600 | 3.710 | 3.600 | 3.680 | 51,076 | +0.15(+4.25%) |