Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.250 | 2.379 | 2.250 | 2.340 | 6,255 | +0.06(+2.63%) |
Apr 27, 2023 | 2.369 | 2.370 | 2.166 | 2.280 | 16,725 | +0.02(+0.75%) |
Apr 26, 2023 | 2.250 | 2.370 | 2.110 | 2.263 | 14,993 | -0.05(-2.03%) |
Apr 25, 2023 | 2.500 | 2.670 | 2.300 | 2.310 | 13,860 | -0.21(-8.51%) |
Apr 24, 2023 | 2.620 | 2.790 | 2.525 | 2.525 | 9,563 | -0.21(-7.58%) |
Apr 21, 2023 | 2.700 | 2.750 | 2.700 | 2.732 | 3,403 | +0.08(+3.10%) |
Apr 20, 2023 | 2.690 | 2.700 | 2.645 | 2.650 | 2,480 | +0.00(+0.00%) |
Apr 19, 2023 | 2.580 | 2.650 | 2.570 | 2.650 | 5,320 | -0.03(-1.12%) |
Apr 18, 2023 | 2.754 | 2.754 | 2.670 | 2.680 | 11,909 | +0.01(+0.33%) |
Apr 17, 2023 | 2.870 | 2.870 | 2.604 | 2.671 | 21,292 | -0.22(-7.51%) |
Apr 14, 2023 | 2.770 | 2.888 | 2.710 | 2.888 | 16,276 | +0.01(+0.28%) |
Apr 13, 2023 | 2.850 | 2.960 | 2.808 | 2.880 | 3,953 | -0.03(-1.03%) |
Apr 12, 2023 | 2.920 | 2.950 | 2.887 | 2.910 | 7,075 | -0.01(-0.40%) |
Apr 11, 2023 | 2.953 | 2.980 | 2.870 | 2.922 | 13,439 | +0.00(+0.06%) |
Apr 10, 2023 | 2.920 | 2.925 | 2.850 | 2.920 | 5,966 | +0.01(+0.34%) |
Apr 06, 2023 | 2.800 | 2.968 | 2.800 | 2.910 | 5,030 | +0.03(+1.04%) |
Apr 05, 2023 | 2.910 | 2.926 | 2.580 | 2.880 | 32,530 | -0.03(-0.90%) |
Apr 04, 2023 | 2.960 | 2.960 | 2.750 | 2.906 | 13,491 | -0.05(-1.82%) |
Apr 03, 2023 | 3.000 | 3.150 | 2.960 | 2.960 | 7,350 | -0.19(-6.03%) |
Mar 31, 2023 | 3.200 | 3.230 | 2.970 | 3.150 | 23,054 | -0.08(-2.33%) |
Mar 30, 2023 | 3.130 | 3.300 | 3.051 | 3.225 | 4,205 | +0.00(+0.16%) |
Mar 29, 2023 | 3.130 | 3.300 | 3.130 | 3.220 | 3,625 | +0.01(+0.31%) |
Mar 28, 2023 | 3.070 | 3.350 | 3.064 | 3.210 | 32,795 | +0.28(+9.56%) |
Mar 27, 2023 | 3.000 | 3.015 | 2.930 | 2.930 | 6,282 | -0.05(-1.68%) |
Mar 24, 2023 | 3.080 | 3.080 | 2.810 | 2.980 | 25,471 | -0.19(-5.99%) |
Mar 23, 2023 | 3.250 | 3.260 | 3.050 | 3.170 | 28,689 | -0.11(-3.35%) |
Mar 22, 2023 | 3.180 | 3.350 | 3.120 | 3.280 | 20,990 | +0.28(+9.33%) |
Mar 21, 2023 | 2.630 | 3.212 | 2.490 | 3.000 | 56,349 | +0.75(+33.33%) |
Mar 20, 2023 | 2.750 | 2.750 | 2.100 | 2.250 | 11,399 | -0.50(-18.18%) |
Mar 17, 2023 | 2.770 | 2.960 | 2.705 | 2.750 | 8,907 | -0.17(-5.82%) |
Mar 16, 2023 | 3.097 | 3.097 | 2.760 | 2.920 | 4,286 | -0.08(-2.67%) |
Mar 15, 2023 | 3.260 | 3.335 | 3.000 | 3.000 | 30,878 | -0.26(-7.98%) |
Mar 14, 2023 | 3.450 | 3.570 | 3.260 | 3.260 | 11,568 | -0.20(-5.78%) |
Mar 13, 2023 | 3.620 | 3.645 | 3.460 | 3.460 | 11,910 | -0.19(-5.21%) |
Mar 10, 2023 | 3.650 | 3.650 | 3.510 | 3.650 | 14,660 | +0.00(+0.00%) |
Mar 09, 2023 | 3.699 | 3.719 | 3.650 | 3.650 | 2,475 | -0.19(-4.95%) |
Mar 08, 2023 | 3.890 | 3.890 | 3.770 | 3.840 | 2,438 | -0.04(-1.03%) |
Mar 07, 2023 | 3.612 | 3.880 | 3.612 | 3.880 | 8,489 | +0.24(+6.59%) |
Mar 06, 2023 | 3.670 | 3.690 | 3.635 | 3.640 | 4,371 | +0.01(+0.28%) |
Mar 03, 2023 | 3.570 | 3.650 | 3.500 | 3.630 | 8,647 | +0.04(+1.11%) |
Mar 02, 2023 | 3.610 | 3.660 | 3.590 | 3.590 | 5,421 | -0.03(-0.83%) |
Mar 01, 2023 | 3.490 | 3.671 | 3.490 | 3.620 | 8,066 | -0.03(-0.82%) |
Feb 28, 2023 | 3.580 | 3.650 | 3.530 | 3.650 | 6,653 | +0.04(+1.11%) |
Feb 27, 2023 | 3.500 | 3.660 | 3.500 | 3.610 | 7,844 | +0.09(+2.56%) |
Feb 24, 2023 | 3.680 | 3.680 | 3.500 | 3.520 | 17,336 | -0.16(-4.41%) |
Feb 23, 2023 | 3.490 | 3.740 | 3.449 | 3.683 | 36,408 | +0.26(+7.68%) |
Feb 22, 2023 | 3.580 | 3.610 | 3.420 | 3.420 | 11,207 | -0.29(-7.82%) |
Feb 21, 2023 | 3.880 | 3.900 | 3.580 | 3.710 | 10,507 | -0.11(-2.88%) |
Feb 17, 2023 | 3.870 | 3.950 | 3.790 | 3.820 | 9,853 | -0.08(-2.05%) |
Feb 16, 2023 | 3.790 | 3.940 | 3.655 | 3.900 | 19,268 | +0.17(+4.56%) |
Feb 15, 2023 | 3.430 | 3.750 | 3.356 | 3.730 | 32,500 | +0.31(+9.06%) |
Feb 14, 2023 | 3.410 | 3.430 | 3.250 | 3.420 | 3,955 | +0.02(+0.44%) |
Feb 13, 2023 | 3.540 | 3.540 | 3.405 | 3.405 | 22,041 | -0.06(-1.68%) |
Feb 10, 2023 | 3.590 | 3.590 | 3.400 | 3.463 | 13,338 | -0.11(-2.99%) |
Feb 09, 2023 | 3.740 | 3.800 | 3.511 | 3.570 | 7,177 | -0.21(-5.54%) |
Feb 08, 2023 | 3.900 | 3.900 | 3.620 | 3.779 | 19,436 | -0.04(-0.93%) |
Feb 07, 2023 | 3.940 | 3.940 | 3.714 | 3.815 | 16,919 | -0.06(-1.68%) |
Feb 06, 2023 | 4.090 | 4.090 | 3.681 | 3.880 | 36,896 | -0.04(-0.89%) |
Feb 03, 2023 | 3.900 | 4.000 | 3.815 | 3.915 | 15,084 | +0.06(+1.69%) |
Feb 02, 2023 | 3.840 | 4.075 | 3.790 | 3.850 | 36,440 | +0.10(+2.67%) |