Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.650 | 2.650 | 2.510 | 2.560 | 352,106 | -0.07(-2.66%) |
Apr 27, 2023 | 2.530 | 2.750 | 2.530 | 2.630 | 788,482 | +0.24(+10.04%) |
Apr 26, 2023 | 2.280 | 2.540 | 2.280 | 2.390 | 341,678 | +0.10(+4.37%) |
Apr 25, 2023 | 2.410 | 2.420 | 2.260 | 2.290 | 203,353 | -0.11(-4.74%) |
Apr 24, 2023 | 2.330 | 2.435 | 2.190 | 2.404 | 797,195 | +0.08(+3.62%) |
Apr 21, 2023 | 2.430 | 2.430 | 2.260 | 2.320 | 317,745 | -0.06(-2.58%) |
Apr 20, 2023 | 2.400 | 2.480 | 2.320 | 2.381 | 551,836 | -0.06(-2.56%) |
Apr 19, 2023 | 2.550 | 2.590 | 2.410 | 2.444 | 377,421 | -0.01(-0.24%) |
Apr 18, 2023 | 2.580 | 2.585 | 2.430 | 2.450 | 424,257 | -0.06(-2.23%) |
Apr 17, 2023 | 2.370 | 2.590 | 2.338 | 2.506 | 612,031 | +0.14(+5.74%) |
Apr 14, 2023 | 2.500 | 2.500 | 2.230 | 2.370 | 1,137,335 | -0.17(-6.69%) |
Apr 13, 2023 | 2.500 | 2.740 | 2.500 | 2.540 | 673,479 | -0.06(-2.31%) |
Apr 12, 2023 | 2.350 | 2.770 | 2.350 | 2.600 | 754,222 | +0.22(+9.43%) |
Apr 11, 2023 | 2.380 | 2.420 | 2.327 | 2.376 | 271,254 | +0.01(+0.25%) |
Apr 10, 2023 | 2.400 | 2.440 | 2.320 | 2.370 | 395,821 | -0.07(-2.71%) |
Apr 06, 2023 | 2.500 | 2.550 | 2.420 | 2.436 | 645,770 | -0.09(-3.72%) |
Apr 05, 2023 | 2.520 | 2.574 | 2.370 | 2.530 | 493,981 | +0.00(+0.00%) |
Apr 04, 2023 | 2.670 | 2.680 | 2.500 | 2.530 | 503,069 | -0.15(-5.60%) |
Apr 03, 2023 | 2.830 | 2.830 | 2.660 | 2.680 | 268,926 | -0.13(-4.63%) |
Mar 31, 2023 | 2.820 | 2.900 | 2.810 | 2.810 | 391,300 | -0.04(-1.40%) |
Mar 30, 2023 | 2.960 | 2.960 | 2.848 | 2.850 | 205,870 | -0.11(-3.72%) |
Mar 29, 2023 | 2.940 | 2.960 | 2.870 | 2.960 | 316,124 | +0.01(+0.48%) |
Mar 28, 2023 | 2.950 | 2.950 | 2.844 | 2.946 | 309,608 | -0.00(-0.14%) |
Mar 27, 2023 | 2.950 | 2.954 | 2.683 | 2.950 | 381,345 | +0.01(+0.34%) |
Mar 24, 2023 | 3.050 | 3.170 | 2.850 | 2.940 | 1,581,284 | -0.11(-3.61%) |
Mar 23, 2023 | 3.140 | 3.250 | 3.040 | 3.050 | 268,950 | -0.17(-5.20%) |
Mar 22, 2023 | 3.180 | 3.300 | 3.100 | 3.217 | 6,739,005 | -0.07(-2.21%) |
Mar 21, 2023 | 3.265 | 3.320 | 3.134 | 3.290 | 448,724 | +0.02(+0.61%) |
Mar 20, 2023 | 3.360 | 3.400 | 3.260 | 3.270 | 229,939 | -0.13(-3.74%) |
Mar 17, 2023 | 3.400 | 3.450 | 3.337 | 3.397 | 137,181 | -0.04(-1.25%) |
Mar 16, 2023 | 3.460 | 3.650 | 3.380 | 3.440 | 209,392 | +0.02(+0.58%) |
Mar 15, 2023 | 3.490 | 3.580 | 3.375 | 3.420 | 244,063 | -0.15(-4.20%) |
Mar 14, 2023 | 3.610 | 3.610 | 3.470 | 3.570 | 189,650 | +0.01(+0.28%) |
Mar 13, 2023 | 3.630 | 3.700 | 3.500 | 3.560 | 279,411 | -0.15(-4.04%) |
Mar 10, 2023 | 3.660 | 3.760 | 3.650 | 3.710 | 5,191,578 | +0.00(+0.00%) |
Mar 09, 2023 | 3.760 | 3.840 | 3.670 | 3.710 | 163,287 | -0.08(-2.11%) |
Mar 08, 2023 | 3.880 | 3.880 | 3.760 | 3.790 | 145,827 | -0.06(-1.56%) |
Mar 07, 2023 | 3.830 | 3.850 | 3.690 | 3.850 | 3,906,988 | +0.06(+1.58%) |
Mar 06, 2023 | 3.910 | 3.910 | 3.750 | 3.790 | 172,263 | -0.11(-2.82%) |
Mar 03, 2023 | 3.890 | 3.904 | 3.740 | 3.900 | 6,157,931 | +0.05(+1.30%) |
Mar 02, 2023 | 3.610 | 3.850 | 3.610 | 3.850 | 252,483 | +0.12(+3.15%) |
Mar 01, 2023 | 3.600 | 3.732 | 3.600 | 3.732 | 354,753 | +0.12(+3.39%) |
Feb 28, 2023 | 3.610 | 3.710 | 3.600 | 3.610 | 253,882 | -0.04(-1.10%) |
Feb 27, 2023 | 3.610 | 3.740 | 3.610 | 3.650 | 124,769 | -0.02(-0.54%) |
Feb 24, 2023 | 3.650 | 3.690 | 3.570 | 3.670 | 207,072 | +0.01(+0.24%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.620 | 3.661 | 110,301 | -0.05(-1.42%) |
Feb 22, 2023 | 3.800 | 3.800 | 3.650 | 3.714 | 140,039 | -0.03(-0.69%) |
Feb 21, 2023 | 3.900 | 3.910 | 3.650 | 3.740 | 298,507 | -0.16(-4.10%) |
Feb 17, 2023 | 3.870 | 3.960 | 3.830 | 3.900 | 287,069 | -0.04(-1.02%) |
Feb 16, 2023 | 3.750 | 3.986 | 3.730 | 3.940 | 164,683 | +0.12(+3.14%) |
Feb 15, 2023 | 3.870 | 3.900 | 3.768 | 3.820 | 241,998 | -0.01(-0.26%) |
Feb 14, 2023 | 3.800 | 3.860 | 3.610 | 3.830 | 148,714 | +0.09(+2.48%) |
Feb 13, 2023 | 3.670 | 3.820 | 3.590 | 3.737 | 212,625 | -0.06(-1.65%) |
Feb 10, 2023 | 3.690 | 3.800 | 3.580 | 3.800 | 331,773 | +0.09(+2.43%) |
Feb 09, 2023 | 3.760 | 3.805 | 3.600 | 3.710 | 364,354 | -0.12(-3.13%) |
Feb 08, 2023 | 3.850 | 3.860 | 3.760 | 3.830 | 95,093 | -0.00(-0.13%) |
Feb 07, 2023 | 3.822 | 3.860 | 3.720 | 3.835 | 257,409 | +0.00(+0.13%) |
Feb 06, 2023 | 3.800 | 3.920 | 3.720 | 3.830 | 160,779 | -0.02(-0.65%) |
Feb 03, 2023 | 3.900 | 3.930 | 3.800 | 3.855 | 227,914 | -0.04(-1.15%) |
Feb 02, 2023 | 3.990 | 4.030 | 3.790 | 3.900 | 828,409 | -0.06(-1.52%) |