Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.110 | 3.160 | 2.870 | 2.920 | 1,320,616 | -0.16(-5.19%) |
May 05, 2023 | 3.200 | 3.240 | 3.060 | 3.080 | 812,433 | -0.06(-1.91%) |
May 04, 2023 | 3.060 | 3.200 | 3.000 | 3.140 | 749,339 | +0.12(+3.97%) |
May 03, 2023 | 3.050 | 3.260 | 2.850 | 3.020 | 2,011,743 | +0.05(+1.68%) |
May 02, 2023 | 3.070 | 3.094 | 2.810 | 2.970 | 941,632 | -0.11(-3.57%) |
May 01, 2023 | 2.900 | 3.090 | 2.860 | 3.080 | 1,038,805 | +0.21(+7.32%) |
Apr 28, 2023 | 2.650 | 2.908 | 2.570 | 2.870 | 721,945 | +0.17(+6.30%) |
Apr 27, 2023 | 2.490 | 2.760 | 2.450 | 2.700 | 820,635 | +0.24(+9.76%) |
Apr 26, 2023 | 2.470 | 2.560 | 2.380 | 2.460 | 1,050,686 | +0.00(+0.00%) |
Apr 25, 2023 | 2.660 | 2.700 | 2.450 | 2.460 | 723,735 | -0.20(-7.52%) |
Apr 24, 2023 | 2.680 | 2.690 | 2.612 | 2.660 | 443,450 | -0.04(-1.48%) |
Apr 21, 2023 | 2.830 | 2.855 | 2.690 | 2.700 | 777,255 | -0.14(-4.93%) |
Apr 20, 2023 | 2.960 | 2.965 | 2.820 | 2.840 | 467,379 | -0.12(-4.05%) |
Apr 19, 2023 | 2.780 | 2.970 | 2.760 | 2.960 | 456,181 | +0.16(+5.71%) |
Apr 18, 2023 | 2.790 | 2.850 | 2.700 | 2.800 | 533,979 | +0.04(+1.45%) |
Apr 17, 2023 | 2.650 | 2.809 | 2.613 | 2.760 | 447,691 | +0.11(+4.15%) |
Apr 14, 2023 | 2.770 | 2.800 | 2.630 | 2.650 | 379,884 | -0.12(-4.33%) |
Apr 13, 2023 | 2.560 | 2.820 | 2.530 | 2.770 | 1,111,283 | +0.26(+10.36%) |
Apr 12, 2023 | 2.590 | 2.610 | 2.510 | 2.510 | 616,278 | -0.06(-2.33%) |
Apr 11, 2023 | 2.510 | 2.619 | 2.510 | 2.570 | 473,648 | +0.07(+2.80%) |
Apr 10, 2023 | 2.450 | 2.500 | 2.415 | 2.500 | 489,297 | +0.02(+0.81%) |
Apr 06, 2023 | 2.490 | 2.569 | 2.450 | 2.480 | 635,610 | -0.01(-0.40%) |
Apr 05, 2023 | 2.590 | 2.590 | 2.480 | 2.490 | 692,206 | -0.10(-3.86%) |
Apr 04, 2023 | 2.650 | 2.651 | 2.560 | 2.590 | 720,959 | -0.06(-2.26%) |
Apr 03, 2023 | 2.660 | 2.720 | 2.600 | 2.650 | 464,183 | -0.03(-1.12%) |
Mar 31, 2023 | 2.600 | 2.725 | 2.600 | 2.680 | 822,673 | +0.10(+3.88%) |
Mar 30, 2023 | 2.760 | 2.790 | 2.560 | 2.580 | 684,304 | -0.17(-6.18%) |
Mar 29, 2023 | 2.690 | 2.780 | 2.630 | 2.750 | 686,905 | +0.11(+4.17%) |
Mar 28, 2023 | 2.760 | 2.829 | 2.605 | 2.640 | 734,184 | -0.15(-5.38%) |
Mar 27, 2023 | 2.620 | 2.840 | 2.610 | 2.790 | 1,029,366 | +0.22(+8.56%) |
Mar 24, 2023 | 2.580 | 2.679 | 2.550 | 2.570 | 834,334 | -0.03(-1.15%) |
Mar 23, 2023 | 2.910 | 2.940 | 2.580 | 2.600 | 1,628,190 | -0.25(-8.77%) |
Mar 22, 2023 | 3.160 | 3.160 | 2.830 | 2.850 | 1,694,655 | -0.30(-9.52%) |
Mar 21, 2023 | 2.980 | 3.197 | 2.940 | 3.150 | 1,515,389 | +0.21(+7.14%) |
Mar 20, 2023 | 3.020 | 3.040 | 2.850 | 2.940 | 1,021,124 | -0.07(-2.33%) |
Mar 17, 2023 | 3.170 | 3.180 | 2.970 | 3.010 | 1,254,189 | -0.19(-5.94%) |
Mar 16, 2023 | 3.240 | 3.270 | 3.071 | 3.200 | 1,103,141 | -0.07(-2.14%) |
Mar 15, 2023 | 3.260 | 3.270 | 3.110 | 3.270 | 1,020,662 | -0.07(-2.10%) |
Mar 14, 2023 | 3.270 | 3.350 | 3.165 | 3.340 | 838,151 | +0.17(+5.36%) |
Mar 13, 2023 | 2.970 | 3.279 | 2.970 | 3.170 | 948,169 | +0.11(+3.59%) |
Mar 10, 2023 | 3.070 | 3.195 | 2.950 | 3.060 | 1,320,075 | -0.09(-2.86%) |
Mar 09, 2023 | 3.410 | 3.460 | 3.150 | 3.150 | 998,525 | -0.23(-6.94%) |
Mar 08, 2023 | 3.500 | 3.510 | 3.350 | 3.385 | 789,613 | -0.11(-3.15%) |
Mar 07, 2023 | 3.650 | 3.730 | 3.490 | 3.495 | 1,177,388 | -0.15(-3.98%) |
Mar 06, 2023 | 3.830 | 3.836 | 3.620 | 3.640 | 962,240 | -0.16(-4.21%) |
Mar 03, 2023 | 3.680 | 3.905 | 3.640 | 3.800 | 1,040,498 | +0.16(+4.40%) |
Mar 02, 2023 | 3.620 | 3.705 | 3.490 | 3.640 | 1,194,431 | -0.03(-0.82%) |