Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.130 | 3.250 | 3.130 | 3.180 | 231,800 | +0.08(+2.58%) |
Apr 27, 2023 | 2.960 | 3.200 | 2.940 | 3.100 | 514,265 | +0.17(+5.80%) |
Apr 26, 2023 | 2.870 | 2.945 | 2.870 | 2.930 | 186,130 | +0.08(+2.81%) |
Apr 25, 2023 | 2.800 | 2.890 | 2.800 | 2.850 | 198,370 | +0.02(+0.71%) |
Apr 24, 2023 | 2.830 | 2.860 | 2.770 | 2.830 | 98,747 | +0.00(+0.00%) |
Apr 21, 2023 | 2.820 | 2.870 | 2.815 | 2.830 | 103,688 | +0.00(+0.00%) |
Apr 20, 2023 | 2.800 | 2.890 | 2.800 | 2.830 | 227,164 | +0.00(+0.00%) |
Apr 19, 2023 | 2.760 | 2.870 | 2.730 | 2.830 | 148,528 | +0.05(+1.80%) |
Apr 18, 2023 | 2.720 | 2.840 | 2.720 | 2.780 | 158,608 | +0.05(+1.83%) |
Apr 17, 2023 | 2.720 | 2.755 | 2.710 | 2.730 | 113,687 | -0.01(-0.36%) |
Apr 14, 2023 | 2.750 | 2.760 | 2.710 | 2.740 | 79,905 | +0.00(+0.00%) |
Apr 13, 2023 | 2.730 | 2.785 | 2.721 | 2.740 | 92,974 | +0.00(+0.00%) |
Apr 12, 2023 | 2.780 | 2.800 | 2.730 | 2.740 | 132,752 | +0.01(+0.37%) |
Apr 11, 2023 | 2.670 | 2.780 | 2.670 | 2.730 | 121,347 | +0.08(+3.02%) |
Apr 10, 2023 | 2.650 | 2.678 | 2.610 | 2.650 | 83,585 | +0.00(+0.00%) |
Apr 06, 2023 | 2.690 | 2.690 | 2.650 | 2.650 | 107,404 | -0.02(-0.56%) |
Apr 05, 2023 | 2.710 | 2.760 | 2.460 | 2.665 | 218,300 | -0.04(-1.66%) |
Apr 04, 2023 | 2.810 | 2.830 | 2.710 | 2.710 | 277,247 | -0.12(-4.24%) |
Apr 03, 2023 | 2.750 | 2.830 | 2.700 | 2.830 | 212,509 | +0.07(+2.54%) |
Mar 31, 2023 | 2.750 | 2.790 | 2.710 | 2.760 | 203,062 | +0.01(+0.36%) |
Mar 30, 2023 | 2.700 | 2.790 | 2.690 | 2.750 | 145,894 | +0.06(+2.23%) |
Mar 29, 2023 | 2.640 | 2.715 | 2.600 | 2.690 | 158,894 | +0.08(+3.07%) |
Mar 28, 2023 | 2.530 | 2.630 | 2.530 | 2.610 | 114,458 | +0.04(+1.56%) |
Mar 27, 2023 | 2.530 | 2.590 | 2.530 | 2.570 | 100,600 | +0.03(+1.18%) |
Mar 24, 2023 | 2.490 | 2.580 | 2.490 | 2.540 | 187,639 | +0.03(+1.20%) |
Mar 23, 2023 | 2.510 | 2.620 | 2.510 | 2.510 | 159,363 | -0.02(-0.79%) |
Mar 22, 2023 | 2.560 | 2.700 | 2.530 | 2.530 | 289,420 | -0.01(-0.39%) |
Mar 21, 2023 | 2.460 | 2.565 | 2.455 | 2.540 | 225,493 | +0.09(+3.67%) |
Mar 20, 2023 | 2.330 | 2.515 | 2.330 | 2.450 | 292,946 | +0.10(+4.26%) |
Mar 17, 2023 | 2.280 | 2.380 | 2.280 | 2.350 | 357,216 | +0.05(+2.17%) |
Mar 16, 2023 | 2.280 | 2.345 | 2.260 | 2.300 | 163,107 | -0.02(-0.86%) |
Mar 15, 2023 | 2.310 | 2.390 | 2.255 | 2.320 | 230,559 | -0.06(-2.73%) |
Mar 14, 2023 | 2.270 | 2.390 | 2.265 | 2.385 | 330,238 | +0.12(+5.53%) |
Mar 13, 2023 | 2.250 | 2.280 | 2.220 | 2.260 | 181,257 | +0.01(+0.44%) |
Mar 10, 2023 | 2.260 | 2.360 | 2.250 | 2.250 | 157,842 | -0.05(-2.17%) |
Mar 09, 2023 | 2.310 | 2.400 | 2.300 | 2.300 | 145,674 | -0.08(-3.36%) |
Mar 08, 2023 | 2.410 | 2.430 | 2.350 | 2.380 | 80,573 | -0.05(-2.06%) |
Mar 07, 2023 | 2.400 | 2.440 | 2.350 | 2.430 | 100,650 | +0.00(+0.00%) |
Mar 06, 2023 | 2.480 | 2.500 | 2.420 | 2.430 | 136,738 | -0.03(-1.22%) |
Mar 03, 2023 | 2.320 | 2.530 | 2.320 | 2.460 | 233,874 | +0.12(+5.13%) |
Mar 02, 2023 | 2.280 | 2.340 | 2.280 | 2.340 | 55,701 | +0.03(+1.30%) |
Mar 01, 2023 | 2.340 | 2.350 | 2.290 | 2.310 | 104,838 | +0.00(+0.00%) |
Feb 28, 2023 | 2.310 | 2.340 | 2.280 | 2.310 | 73,250 | +0.03(+1.32%) |
Feb 27, 2023 | 2.290 | 2.380 | 2.280 | 2.280 | 114,986 | -0.03(-1.30%) |
Feb 24, 2023 | 2.300 | 2.350 | 2.280 | 2.310 | 125,724 | -0.03(-1.28%) |
Feb 23, 2023 | 2.280 | 2.380 | 2.270 | 2.340 | 105,297 | +0.08(+3.54%) |
Feb 22, 2023 | 2.270 | 2.315 | 2.249 | 2.260 | 121,679 | -0.04(-1.74%) |
Feb 21, 2023 | 2.360 | 2.380 | 2.270 | 2.300 | 399,205 | -0.06(-2.54%) |
Feb 17, 2023 | 2.410 | 2.420 | 2.360 | 2.360 | 179,710 | -0.10(-4.07%) |
Feb 16, 2023 | 2.370 | 2.560 | 2.370 | 2.460 | 175,245 | +0.09(+3.80%) |
Feb 15, 2023 | 2.360 | 2.406 | 2.350 | 2.370 | 76,948 | -0.03(-1.25%) |
Feb 14, 2023 | 2.380 | 2.450 | 2.380 | 2.400 | 108,049 | -0.02(-0.83%) |
Feb 13, 2023 | 2.400 | 2.435 | 2.390 | 2.420 | 74,692 | +0.01(+0.41%) |
Feb 10, 2023 | 2.420 | 2.440 | 2.400 | 2.410 | 84,566 | -0.03(-1.23%) |
Feb 09, 2023 | 2.470 | 2.530 | 2.435 | 2.440 | 154,771 | -0.03(-1.21%) |
Feb 08, 2023 | 2.500 | 2.544 | 2.470 | 2.470 | 152,081 | -0.03(-1.20%) |
Feb 07, 2023 | 2.500 | 2.545 | 2.480 | 2.500 | 168,113 | -0.04(-1.57%) |
Feb 06, 2023 | 2.610 | 2.610 | 2.520 | 2.540 | 127,781 | -0.06(-2.31%) |
Feb 03, 2023 | 2.660 | 2.690 | 2.600 | 2.600 | 154,321 | -0.06(-2.26%) |
Feb 02, 2023 | 2.730 | 2.740 | 2.650 | 2.660 | 217,499 | -0.03(-1.12%) |