Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.063 | 3.072 | 3.045 | 3.072 | 146,499 | +0.04(+1.21%) |
Apr 27, 2023 | 3.045 | 3.045 | 3.035 | 3.035 | 57,258 | -0.04(-1.20%) |
Apr 26, 2023 | 3.063 | 3.081 | 3.045 | 3.072 | 16,999 | +0.03(+1.06%) |
Apr 25, 2023 | 3.026 | 3.045 | 3.026 | 3.040 | 48,732 | +0.00(+0.15%) |
Apr 24, 2023 | 3.035 | 3.044 | 3.026 | 3.035 | 17,302 | +0.01(+0.30%) |
Apr 21, 2023 | 3.026 | 3.054 | 3.026 | 3.026 | 35,224 | +0.00(+0.00%) |
Apr 20, 2023 | 3.026 | 3.072 | 3.017 | 3.026 | 23,595 | +0.00(+0.00%) |
Apr 19, 2023 | 3.035 | 3.045 | 3.008 | 3.026 | 54,746 | -0.03(-0.90%) |
Apr 18, 2023 | 3.045 | 3.054 | 3.026 | 3.054 | 11,208 | -0.01(-0.26%) |
Apr 17, 2023 | 3.062 | 3.062 | 3.025 | 3.062 | 41,961 | +0.02(+0.60%) |
Apr 14, 2023 | 3.053 | 3.071 | 3.037 | 3.044 | 12,257 | -0.03(-0.89%) |
Apr 13, 2023 | 3.071 | 3.071 | 3.044 | 3.071 | 39,541 | +0.02(+0.60%) |
Apr 12, 2023 | 3.062 | 3.062 | 3.044 | 3.053 | 19,489 | +0.00(+0.00%) |
Apr 11, 2023 | 3.053 | 3.062 | 3.044 | 3.053 | 11,992 | -0.02(-0.60%) |
Apr 10, 2023 | 3.080 | 3.089 | 3.044 | 3.071 | 68,470 | -0.02(-0.59%) |
Apr 06, 2023 | 3.080 | 3.097 | 3.071 | 3.089 | 24,030 | -0.01(-0.29%) |
Apr 05, 2023 | 3.126 | 3.126 | 3.089 | 3.098 | 27,381 | +0.00(+0.00%) |
Apr 04, 2023 | 3.016 | 3.162 | 3.016 | 3.098 | 213,052 | +0.05(+1.50%) |
Apr 03, 2023 | 2.998 | 3.080 | 2.998 | 3.053 | 59,781 | +0.04(+1.21%) |
Mar 31, 2023 | 3.025 | 3.034 | 2.998 | 3.016 | 38,066 | +0.01(+0.30%) |
Mar 30, 2023 | 2.998 | 3.016 | 2.998 | 3.007 | 38,904 | +0.02(+0.61%) |
Mar 29, 2023 | 2.989 | 3.034 | 2.989 | 2.989 | 90,677 | -0.05(-1.51%) |
Mar 28, 2023 | 2.980 | 3.053 | 2.980 | 3.034 | 454,033 | +0.04(+1.22%) |
Mar 27, 2023 | 3.007 | 3.016 | 2.989 | 2.998 | 65,022 | -0.02(-0.61%) |
Mar 24, 2023 | 2.989 | 3.016 | 2.989 | 3.016 | 142,475 | +0.04(+1.23%) |
Mar 23, 2023 | 2.980 | 2.998 | 2.970 | 2.980 | 201,752 | +0.00(+0.00%) |
Mar 22, 2023 | 2.970 | 2.998 | 2.961 | 2.980 | 42,914 | -0.01(-0.31%) |
Mar 21, 2023 | 2.998 | 2.998 | 2.980 | 2.989 | 29,188 | -0.01(-0.30%) |
Mar 20, 2023 | 3.007 | 3.016 | 2.998 | 2.998 | 73,949 | -0.01(-0.30%) |
Mar 17, 2023 | 3.007 | 3.016 | 2.998 | 3.007 | 35,064 | +0.00(+0.00%) |
Mar 16, 2023 | 3.016 | 3.016 | 2.998 | 3.007 | 169,758 | +0.00(+0.00%) |
Mar 15, 2023 | 2.989 | 3.016 | 2.988 | 3.007 | 65,763 | +0.02(+0.61%) |
Mar 14, 2023 | 3.007 | 3.007 | 2.989 | 2.989 | 70,204 | +0.02(+0.65%) |
Mar 13, 2023 | 2.969 | 2.987 | 2.960 | 2.969 | 95,051 | +0.02(+0.62%) |
Mar 10, 2023 | 2.951 | 2.969 | 2.924 | 2.951 | 538,999 | +0.02(+0.62%) |
Mar 09, 2023 | 2.951 | 2.967 | 2.924 | 2.933 | 118,816 | -0.02(-0.62%) |
Mar 08, 2023 | 2.960 | 2.978 | 2.951 | 2.951 | 52,126 | -0.01(-0.31%) |
Mar 07, 2023 | 2.951 | 2.987 | 2.951 | 2.960 | 89,796 | +0.00(+0.00%) |
Mar 06, 2023 | 2.960 | 2.987 | 2.951 | 2.960 | 347,223 | -0.01(-0.31%) |
Mar 03, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 49,511 | +0.01(+0.31%) |
Mar 02, 2023 | 2.942 | 2.960 | 2.942 | 2.960 | 61,395 | +0.00(+0.00%) |
Mar 01, 2023 | 2.960 | 2.978 | 2.951 | 2.960 | 206,045 | -0.01(-0.31%) |
Feb 28, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 30,458 | -0.02(-0.61%) |
Feb 27, 2023 | 2.978 | 2.987 | 2.960 | 2.987 | 54,071 | +0.02(+0.61%) |
Feb 24, 2023 | 2.951 | 2.969 | 2.951 | 2.969 | 44,046 | +0.01(+0.31%) |
Feb 23, 2023 | 2.951 | 2.987 | 2.951 | 2.960 | 250,030 | +0.00(+0.00%) |
Feb 22, 2023 | 2.987 | 2.987 | 2.924 | 2.960 | 122,443 | -0.02(-0.61%) |
Feb 21, 2023 | 2.997 | 2.997 | 2.969 | 2.978 | 38,072 | -0.04(-1.20%) |
Feb 17, 2023 | 3.033 | 3.033 | 3.006 | 3.015 | 43,298 | +0.00(+0.00%) |
Feb 16, 2023 | 3.024 | 3.024 | 3.015 | 3.015 | 69,607 | -0.01(-0.30%) |
Feb 15, 2023 | 3.033 | 3.051 | 3.024 | 3.024 | 21,050 | -0.02(-0.60%) |
Feb 14, 2023 | 3.033 | 3.060 | 3.033 | 3.042 | 32,066 | +0.00(+0.05%) |
Feb 13, 2023 | 3.059 | 3.059 | 3.033 | 3.041 | 17,415 | -0.02(-0.59%) |
Feb 10, 2023 | 3.068 | 3.068 | 3.032 | 3.059 | 21,757 | +0.02(+0.59%) |
Feb 09, 2023 | 3.041 | 3.068 | 3.041 | 3.041 | 28,432 | -0.01(-0.30%) |
Feb 08, 2023 | 3.050 | 3.059 | 3.041 | 3.050 | 48,771 | +0.00(+0.00%) |
Feb 07, 2023 | 3.050 | 3.063 | 3.050 | 3.050 | 49,922 | -0.02(-0.59%) |
Feb 06, 2023 | 3.041 | 3.077 | 3.041 | 3.068 | 67,244 | +0.00(+0.00%) |
Feb 03, 2023 | 3.086 | 3.090 | 3.058 | 3.068 | 40,832 | -0.03(-0.87%) |
Feb 02, 2023 | 3.077 | 3.113 | 3.077 | 3.095 | 54,971 | +0.02(+0.59%) |