Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.059 | 3.059 | 2.850 | 2.850 | 13,405 | -0.02(-0.70%) |
Apr 27, 2023 | 3.050 | 3.050 | 2.829 | 2.870 | 18,992 | -0.03(-1.03%) |
Apr 26, 2023 | 2.880 | 2.999 | 2.880 | 2.900 | 10,017 | +0.04(+1.40%) |
Apr 25, 2023 | 2.955 | 2.976 | 2.850 | 2.860 | 2,440 | -0.07(-2.36%) |
Apr 24, 2023 | 2.950 | 2.960 | 2.850 | 2.929 | 4,014 | -0.07(-2.20%) |
Apr 21, 2023 | 2.950 | 3.060 | 2.950 | 2.995 | 3,690 | -0.06(-2.12%) |
Apr 20, 2023 | 3.060 | 3.060 | 2.968 | 3.060 | 9,913 | +0.00(+0.00%) |
Apr 19, 2023 | 2.670 | 3.130 | 2.670 | 3.060 | 38,103 | +0.28(+9.96%) |
Apr 18, 2023 | 2.611 | 2.810 | 2.611 | 2.783 | 3,378 | -0.06(-2.01%) |
Apr 17, 2023 | 2.840 | 2.902 | 2.720 | 2.840 | 11,118 | -0.08(-2.74%) |
Apr 14, 2023 | 2.900 | 2.920 | 2.800 | 2.920 | 9,703 | +0.08(+2.82%) |
Apr 13, 2023 | 3.080 | 3.100 | 2.830 | 2.840 | 19,917 | -0.28(-8.97%) |
Apr 12, 2023 | 3.110 | 3.248 | 3.020 | 3.120 | 9,440 | -0.04(-1.27%) |
Apr 11, 2023 | 2.950 | 3.160 | 2.920 | 3.160 | 6,970 | +0.30(+10.49%) |
Apr 10, 2023 | 2.900 | 2.950 | 2.860 | 2.860 | 8,198 | -0.13(-4.35%) |
Apr 06, 2023 | 2.800 | 2.990 | 2.762 | 2.990 | 23,476 | +0.26(+9.52%) |
Apr 05, 2023 | 2.820 | 2.830 | 2.710 | 2.730 | 2,800 | +0.02(+0.81%) |
Apr 04, 2023 | 2.730 | 2.800 | 2.655 | 2.708 | 7,880 | -0.04(-1.53%) |
Apr 03, 2023 | 2.710 | 2.833 | 2.700 | 2.750 | 14,074 | -0.01(-0.36%) |
Mar 31, 2023 | 2.800 | 2.800 | 2.600 | 2.760 | 10,446 | +0.01(+0.36%) |
Mar 30, 2023 | 2.750 | 2.840 | 2.690 | 2.750 | 10,447 | -0.09(-3.17%) |
Mar 29, 2023 | 2.710 | 2.840 | 2.640 | 2.840 | 20,805 | +0.20(+7.58%) |
Mar 28, 2023 | 2.535 | 2.720 | 2.470 | 2.640 | 14,121 | +0.03(+1.15%) |
Mar 27, 2023 | 2.630 | 2.630 | 2.530 | 2.610 | 3,880 | +0.11(+4.40%) |
Mar 24, 2023 | 2.610 | 2.625 | 2.500 | 2.500 | 9,905 | -0.16(-6.07%) |
Mar 23, 2023 | 2.660 | 2.678 | 2.600 | 2.662 | 12,449 | +0.03(+1.20%) |
Mar 22, 2023 | 2.818 | 2.818 | 2.590 | 2.630 | 14,331 | -0.12(-4.36%) |
Mar 21, 2023 | 2.610 | 2.850 | 2.610 | 2.750 | 14,845 | +0.14(+5.36%) |
Mar 20, 2023 | 2.630 | 2.650 | 2.580 | 2.610 | 6,770 | -0.06(-2.25%) |
Mar 17, 2023 | 2.620 | 2.970 | 2.560 | 2.670 | 14,323 | +0.09(+3.49%) |
Mar 16, 2023 | 2.450 | 2.580 | 2.300 | 2.580 | 18,134 | +0.27(+11.68%) |
Mar 15, 2023 | 2.390 | 2.550 | 2.300 | 2.310 | 24,098 | -0.26(-10.12%) |
Mar 14, 2023 | 2.570 | 2.800 | 2.570 | 2.570 | 16,640 | -0.03(-1.15%) |
Mar 13, 2023 | 2.620 | 2.780 | 2.600 | 2.600 | 24,182 | -0.11(-4.06%) |
Mar 10, 2023 | 2.790 | 2.812 | 2.650 | 2.710 | 15,853 | -0.08(-2.87%) |
Mar 09, 2023 | 2.900 | 2.960 | 2.750 | 2.790 | 22,831 | -0.18(-6.06%) |
Mar 08, 2023 | 2.800 | 3.100 | 2.760 | 2.970 | 72,877 | +0.09(+3.13%) |
Mar 07, 2023 | 2.480 | 2.940 | 2.480 | 2.880 | 61,931 | +0.43(+17.55%) |
Mar 06, 2023 | 2.620 | 2.700 | 2.450 | 2.450 | 92,269 | -0.26(-9.59%) |
Mar 03, 2023 | 2.810 | 2.850 | 2.530 | 2.710 | 73,196 | -0.19(-6.55%) |
Mar 02, 2023 | 2.890 | 3.170 | 2.680 | 2.900 | 1,026,132 | +0.22(+8.21%) |
Mar 01, 2023 | 2.910 | 3.130 | 2.660 | 2.680 | 40,767 | -0.25(-8.53%) |
Feb 28, 2023 | 3.140 | 3.243 | 2.910 | 2.930 | 34,046 | -0.26(-8.15%) |
Feb 27, 2023 | 3.310 | 3.385 | 3.150 | 3.190 | 22,218 | -0.21(-6.18%) |
Feb 24, 2023 | 3.700 | 3.800 | 3.270 | 3.400 | 31,318 | -0.37(-9.81%) |
Feb 23, 2023 | 3.860 | 3.950 | 3.690 | 3.770 | 14,907 | -0.09(-2.33%) |
Feb 22, 2023 | 3.700 | 3.950 | 3.700 | 3.860 | 20,898 | +0.08(+2.12%) |
Feb 21, 2023 | 3.740 | 3.850 | 3.630 | 3.780 | 13,726 | -0.03(-0.79%) |
Feb 17, 2023 | 3.740 | 3.820 | 3.690 | 3.810 | 8,765 | -0.04(-1.04%) |
Feb 16, 2023 | 3.620 | 3.940 | 3.500 | 3.850 | 42,788 | +0.29(+8.15%) |
Feb 15, 2023 | 3.570 | 3.590 | 3.460 | 3.560 | 8,233 | -0.09(-2.47%) |
Feb 14, 2023 | 3.690 | 3.700 | 3.553 | 3.650 | 5,452 | -0.04(-1.08%) |
Feb 13, 2023 | 3.620 | 3.770 | 3.530 | 3.690 | 16,316 | +0.10(+2.79%) |
Feb 10, 2023 | 3.500 | 3.600 | 3.430 | 3.590 | 3,158 | +0.12(+3.46%) |
Feb 09, 2023 | 3.500 | 3.550 | 3.310 | 3.470 | 23,606 | -0.08(-2.25%) |
Feb 08, 2023 | 3.570 | 3.830 | 3.500 | 3.550 | 12,946 | -0.08(-2.20%) |
Feb 07, 2023 | 3.830 | 3.860 | 3.580 | 3.630 | 28,130 | -0.30(-7.63%) |
Feb 06, 2023 | 3.800 | 3.960 | 3.730 | 3.930 | 18,267 | +0.09(+2.34%) |
Feb 03, 2023 | 3.860 | 3.930 | 3.820 | 3.840 | 11,524 | -0.09(-2.29%) |
Feb 02, 2023 | 3.990 | 4.050 | 3.830 | 3.930 | 31,015 | -0.01(-0.25%) |