Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.092 | 3.167 | 3.074 | 3.118 | 1,851,731 | +0.03(+0.86%) |
Apr 27, 2023 | 3.110 | 3.163 | 3.065 | 3.092 | 2,151,767 | -0.01(-0.28%) |
Apr 26, 2023 | 3.198 | 3.233 | 3.083 | 3.101 | 2,489,339 | -0.11(-3.31%) |
Apr 25, 2023 | 3.304 | 3.304 | 3.189 | 3.207 | 2,435,718 | -0.12(-3.71%) |
Apr 24, 2023 | 3.180 | 3.436 | 3.171 | 3.330 | 3,906,922 | +0.17(+5.31%) |
Apr 21, 2023 | 3.207 | 3.216 | 3.127 | 3.163 | 2,073,087 | -0.06(-1.92%) |
Apr 20, 2023 | 3.277 | 3.339 | 3.189 | 3.224 | 2,452,919 | -0.11(-3.18%) |
Apr 19, 2023 | 3.419 | 3.419 | 3.260 | 3.330 | 2,006,164 | -0.13(-3.83%) |
Apr 18, 2023 | 3.401 | 3.476 | 3.322 | 3.463 | 3,348,170 | +0.07(+2.08%) |
Apr 17, 2023 | 3.180 | 3.397 | 3.180 | 3.392 | 3,985,516 | +0.24(+7.56%) |
Apr 14, 2023 | 3.171 | 3.198 | 3.092 | 3.154 | 2,007,526 | +0.00(+0.00%) |
Apr 13, 2023 | 3.101 | 3.251 | 3.101 | 3.154 | 2,722,960 | +0.08(+2.59%) |
Apr 12, 2023 | 3.092 | 3.127 | 3.048 | 3.074 | 1,738,374 | +0.00(+0.00%) |
Apr 11, 2023 | 3.074 | 3.127 | 3.048 | 3.074 | 1,985,692 | -0.01(-0.29%) |
Apr 10, 2023 | 3.048 | 3.118 | 3.048 | 3.083 | 2,165,367 | +0.07(+2.35%) |
Apr 06, 2023 | 3.136 | 3.167 | 3.012 | 3.012 | 2,569,100 | -0.12(-3.94%) |
Apr 05, 2023 | 3.074 | 3.180 | 2.999 | 3.136 | 3,766,733 | +0.04(+1.43%) |
Apr 04, 2023 | 3.118 | 3.127 | 3.004 | 3.092 | 4,273,138 | +0.02(+0.57%) |
Apr 03, 2023 | 3.428 | 3.436 | 3.021 | 3.074 | 9,978,799 | -0.42(-12.12%) |
Mar 31, 2023 | 3.498 | 3.533 | 3.445 | 3.498 | 3,138,448 | +0.02(+0.51%) |
Mar 30, 2023 | 3.507 | 3.538 | 3.392 | 3.481 | 2,482,894 | -0.03(-0.76%) |
Mar 29, 2023 | 3.463 | 3.626 | 3.449 | 3.507 | 3,462,985 | +0.06(+1.79%) |
Mar 28, 2023 | 3.534 | 3.569 | 3.445 | 3.445 | 2,903,571 | -0.09(-2.50%) |
Mar 27, 2023 | 3.578 | 3.609 | 3.463 | 3.534 | 3,049,950 | -0.04(-0.99%) |
Mar 24, 2023 | 3.534 | 3.609 | 3.463 | 3.569 | 1,918,268 | +0.01(+0.25%) |
Mar 23, 2023 | 3.640 | 3.733 | 3.534 | 3.560 | 2,669,923 | -0.06(-1.71%) |
Mar 22, 2023 | 3.710 | 3.763 | 3.578 | 3.622 | 3,773,487 | -0.07(-1.91%) |
Mar 21, 2023 | 3.534 | 3.799 | 3.507 | 3.693 | 4,730,714 | +0.27(+7.73%) |
Mar 20, 2023 | 3.260 | 3.490 | 3.242 | 3.428 | 3,469,001 | +0.18(+5.43%) |
Mar 17, 2023 | 3.304 | 3.401 | 3.216 | 3.251 | 6,878,327 | -0.02(-0.54%) |
Mar 16, 2023 | 3.428 | 3.428 | 3.229 | 3.269 | 4,667,281 | -0.15(-4.39%) |
Mar 15, 2023 | 3.534 | 3.542 | 3.339 | 3.419 | 4,606,132 | -0.19(-5.38%) |
Mar 14, 2023 | 3.534 | 3.679 | 3.481 | 3.613 | 4,269,571 | +0.13(+3.81%) |
Mar 13, 2023 | 3.516 | 3.565 | 3.428 | 3.481 | 5,946,802 | -0.11(-3.19%) |
Mar 10, 2023 | 3.681 | 3.753 | 3.570 | 3.595 | 5,638,493 | -0.07(-1.86%) |
Mar 09, 2023 | 3.851 | 3.924 | 3.655 | 3.664 | 4,637,693 | -0.17(-4.44%) |
Mar 08, 2023 | 3.774 | 3.962 | 3.774 | 3.834 | 5,500,319 | +0.08(+2.04%) |
Mar 07, 2023 | 3.715 | 3.791 | 3.613 | 3.757 | 4,332,278 | +0.02(+0.46%) |
Mar 06, 2023 | 3.834 | 3.834 | 3.638 | 3.740 | 4,324,594 | -0.13(-3.30%) |
Mar 03, 2023 | 3.851 | 3.902 | 3.753 | 3.868 | 3,513,647 | +0.03(+0.89%) |
Mar 02, 2023 | 3.740 | 3.877 | 3.732 | 3.834 | 5,825,957 | +0.06(+1.58%) |
Mar 01, 2023 | 3.817 | 3.868 | 3.732 | 3.774 | 8,979,318 | +0.00(+0.00%) |
Feb 28, 2023 | 3.783 | 3.817 | 3.600 | 3.774 | 8,452,943 | +0.15(+4.24%) |
Feb 27, 2023 | 3.289 | 3.681 | 3.289 | 3.621 | 12,819,050 | +0.38(+11.84%) |
Feb 24, 2023 | 3.280 | 3.343 | 3.221 | 3.238 | 6,474,562 | -0.03(-1.04%) |
Feb 23, 2023 | 3.127 | 3.319 | 3.127 | 3.272 | 5,282,753 | +0.18(+5.79%) |
Feb 22, 2023 | 3.118 | 3.127 | 3.033 | 3.093 | 3,032,878 | -0.04(-1.36%) |
Feb 21, 2023 | 3.127 | 3.229 | 3.089 | 3.135 | 4,111,301 | +0.00(+0.00%) |
Feb 17, 2023 | 3.246 | 3.297 | 3.106 | 3.135 | 4,690,745 | -0.08(-2.39%) |
Feb 16, 2023 | 3.161 | 3.255 | 3.110 | 3.212 | 4,162,167 | +0.02(+0.53%) |
Feb 15, 2023 | 3.059 | 3.204 | 2.999 | 3.195 | 4,496,515 | +0.10(+3.31%) |
Feb 14, 2023 | 2.982 | 3.110 | 2.899 | 3.093 | 4,360,477 | +0.09(+2.83%) |
Feb 13, 2023 | 2.820 | 3.049 | 2.820 | 3.008 | 5,309,973 | +0.17(+6.01%) |
Feb 10, 2023 | 2.846 | 2.905 | 2.786 | 2.837 | 2,359,736 | -0.02(-0.60%) |
Feb 09, 2023 | 2.837 | 2.939 | 2.812 | 2.854 | 5,316,223 | +0.05(+1.82%) |
Feb 08, 2023 | 2.829 | 2.837 | 2.735 | 2.803 | 3,095,710 | -0.01(-0.30%) |
Feb 07, 2023 | 2.769 | 2.846 | 2.743 | 2.812 | 3,049,531 | +0.03(+1.23%) |
Feb 06, 2023 | 2.641 | 2.820 | 2.641 | 2.778 | 4,586,757 | +0.14(+5.50%) |
Feb 03, 2023 | 2.599 | 2.735 | 2.599 | 2.633 | 3,249,673 | +0.02(+0.65%) |
Feb 02, 2023 | 2.641 | 2.641 | 2.530 | 2.616 | 3,664,517 | -0.03(-0.97%) |