Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.790 | 2.840 | 2.740 | 2.780 | 53,180 | +0.03(+1.09%) |
Apr 27, 2023 | 2.820 | 2.840 | 2.740 | 2.750 | 25,992 | -0.03(-1.08%) |
Apr 26, 2023 | 2.890 | 2.890 | 2.770 | 2.780 | 19,521 | +0.03(+1.09%) |
Apr 25, 2023 | 2.770 | 2.807 | 2.750 | 2.750 | 13,483 | -0.09(-3.17%) |
Apr 24, 2023 | 2.850 | 2.850 | 2.770 | 2.840 | 8,955 | -0.01(-0.35%) |
Apr 21, 2023 | 2.860 | 2.860 | 2.810 | 2.850 | 2,934 | +0.01(+0.46%) |
Apr 20, 2023 | 2.830 | 2.850 | 2.810 | 2.837 | 6,216 | -0.01(-0.46%) |
Apr 19, 2023 | 2.850 | 2.850 | 2.740 | 2.850 | 31,115 | +0.00(+0.18%) |
Apr 18, 2023 | 2.830 | 2.870 | 2.810 | 2.845 | 15,794 | +0.07(+2.34%) |
Apr 17, 2023 | 2.830 | 2.885 | 2.780 | 2.780 | 49,167 | -0.03(-1.07%) |
Apr 14, 2023 | 2.800 | 2.850 | 2.800 | 2.810 | 3,229 | +0.02(+0.72%) |
Apr 13, 2023 | 2.830 | 2.855 | 2.780 | 2.790 | 10,589 | -0.07(-2.45%) |
Apr 12, 2023 | 2.920 | 2.930 | 2.850 | 2.860 | 9,587 | -0.01(-0.35%) |
Apr 11, 2023 | 2.852 | 2.930 | 2.847 | 2.870 | 8,963 | +0.02(+0.70%) |
Apr 10, 2023 | 2.850 | 2.920 | 2.810 | 2.850 | 6,224 | +0.03(+1.06%) |
Apr 06, 2023 | 2.830 | 2.870 | 2.810 | 2.820 | 1,519 | +0.00(+0.00%) |
Apr 05, 2023 | 2.810 | 2.880 | 2.800 | 2.820 | 9,555 | +0.02(+0.71%) |
Apr 04, 2023 | 2.900 | 2.910 | 2.800 | 2.800 | 16,351 | -0.10(-3.45%) |
Apr 03, 2023 | 2.870 | 2.900 | 2.760 | 2.900 | 41,381 | +0.09(+3.20%) |
Mar 31, 2023 | 2.900 | 2.920 | 2.810 | 2.810 | 14,832 | -0.12(-4.10%) |
Mar 30, 2023 | 2.910 | 2.930 | 2.822 | 2.930 | 1,185 | +0.05(+1.74%) |
Mar 29, 2023 | 2.900 | 2.930 | 2.861 | 2.880 | 28,901 | -0.05(-1.71%) |
Mar 28, 2023 | 2.910 | 2.960 | 2.901 | 2.930 | 3,370 | -0.02(-0.68%) |
Mar 27, 2023 | 2.830 | 2.950 | 2.800 | 2.950 | 36,411 | +0.08(+2.79%) |
Mar 24, 2023 | 2.780 | 2.880 | 2.660 | 2.870 | 102,429 | +0.05(+1.77%) |
Mar 23, 2023 | 2.820 | 2.890 | 2.820 | 2.820 | 14,582 | +0.01(+0.36%) |
Mar 22, 2023 | 2.900 | 2.930 | 2.810 | 2.810 | 12,806 | -0.03(-1.06%) |
Mar 21, 2023 | 2.830 | 2.900 | 2.830 | 2.840 | 4,578 | +0.03(+1.07%) |
Mar 20, 2023 | 2.800 | 2.857 | 2.800 | 2.810 | 15,499 | -0.01(-0.35%) |
Mar 17, 2023 | 2.840 | 2.940 | 2.800 | 2.820 | 25,773 | -0.03(-1.05%) |
Mar 16, 2023 | 2.960 | 2.980 | 2.700 | 2.850 | 16,135 | -0.04(-1.38%) |
Mar 15, 2023 | 2.830 | 2.891 | 2.830 | 2.890 | 2,778 | -0.03(-1.03%) |
Mar 14, 2023 | 2.860 | 3.060 | 2.860 | 2.920 | 11,779 | +0.04(+1.39%) |
Mar 13, 2023 | 3.000 | 3.039 | 2.800 | 2.880 | 74,036 | -0.14(-4.64%) |
Mar 10, 2023 | 3.100 | 3.100 | 2.980 | 3.020 | 42,981 | -0.01(-0.33%) |
Mar 09, 2023 | 3.120 | 3.140 | 3.030 | 3.030 | 16,639 | -0.07(-2.26%) |
Mar 08, 2023 | 3.102 | 3.125 | 3.100 | 3.100 | 4,060 | +0.00(+0.00%) |
Mar 07, 2023 | 3.120 | 3.120 | 3.040 | 3.100 | 11,296 | -0.02(-0.48%) |
Mar 06, 2023 | 3.150 | 3.150 | 3.023 | 3.115 | 18,501 | -0.02(-0.66%) |
Mar 03, 2023 | 3.120 | 3.150 | 2.990 | 3.136 | 27,102 | +0.11(+3.49%) |
Mar 02, 2023 | 2.980 | 3.080 | 2.980 | 3.030 | 94,000 | -0.03(-0.98%) |
Mar 01, 2023 | 3.650 | 3.670 | 2.870 | 3.060 | 260,508 | -0.62(-16.85%) |
Feb 28, 2023 | 3.750 | 3.750 | 3.610 | 3.680 | 7,500 | -0.01(-0.27%) |
Feb 27, 2023 | 3.650 | 3.710 | 3.540 | 3.690 | 36,902 | +0.19(+5.43%) |
Feb 24, 2023 | 3.400 | 3.580 | 3.380 | 3.500 | 74,668 | +0.14(+4.15%) |
Feb 23, 2023 | 3.336 | 3.385 | 3.336 | 3.360 | 3,812 | +0.05(+1.52%) |
Feb 22, 2023 | 3.300 | 3.410 | 3.290 | 3.310 | 13,345 | +0.02(+0.61%) |
Feb 21, 2023 | 3.290 | 3.290 | 3.250 | 3.290 | 7,771 | +0.06(+1.85%) |
Feb 17, 2023 | 3.270 | 3.270 | 3.230 | 3.230 | 7,637 | -0.02(-0.62%) |
Feb 16, 2023 | 3.240 | 3.270 | 3.240 | 3.250 | 2,503 | +0.03(+0.82%) |
Feb 15, 2023 | 3.220 | 3.260 | 3.220 | 3.224 | 8,951 | -0.02(-0.50%) |
Feb 14, 2023 | 3.200 | 3.248 | 3.200 | 3.240 | 2,436 | -0.01(-0.30%) |
Feb 13, 2023 | 3.200 | 3.250 | 3.197 | 3.250 | 8,112 | +0.05(+1.56%) |
Feb 10, 2023 | 3.130 | 3.210 | 3.110 | 3.200 | 11,145 | +0.07(+2.24%) |
Feb 09, 2023 | 3.170 | 3.210 | 3.130 | 3.130 | 6,157 | +0.02(+0.64%) |
Feb 08, 2023 | 3.270 | 3.270 | 3.110 | 3.110 | 12,644 | -0.05(-1.58%) |
Feb 07, 2023 | 3.265 | 3.265 | 3.160 | 3.160 | 3,429 | -0.08(-2.47%) |
Feb 06, 2023 | 3.190 | 3.300 | 3.190 | 3.240 | 11,564 | +0.05(+1.57%) |
Feb 03, 2023 | 3.220 | 3.255 | 3.170 | 3.190 | 5,089 | +0.00(+0.00%) |
Feb 02, 2023 | 3.160 | 3.280 | 3.140 | 3.190 | 36,142 | +0.07(+2.24%) |