Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.870 | 3.065 | 2.850 | 3.030 | 1,430,255 | +0.10(+3.41%) |
Apr 27, 2023 | 3.000 | 3.010 | 2.895 | 2.930 | 1,568,300 | -0.05(-1.68%) |
Apr 26, 2023 | 2.950 | 3.070 | 2.941 | 2.980 | 3,671,538 | -0.19(-5.99%) |
Apr 25, 2023 | 3.210 | 3.230 | 3.150 | 3.170 | 975,414 | -0.08(-2.46%) |
Apr 24, 2023 | 3.080 | 3.260 | 3.065 | 3.250 | 2,264,445 | +0.20(+6.56%) |
Apr 21, 2023 | 3.170 | 3.170 | 3.020 | 3.050 | 715,573 | +0.03(+0.99%) |
Apr 20, 2023 | 2.970 | 3.050 | 2.970 | 3.020 | 949,532 | +0.06(+2.03%) |
Apr 19, 2023 | 2.960 | 3.010 | 2.930 | 2.960 | 1,556,057 | -0.07(-2.31%) |
Apr 18, 2023 | 3.030 | 3.080 | 2.990 | 3.030 | 1,903,289 | -0.03(-0.98%) |
Apr 17, 2023 | 3.030 | 3.115 | 3.015 | 3.060 | 2,946,447 | +0.03(+0.99%) |
Apr 14, 2023 | 3.030 | 3.065 | 2.955 | 3.030 | 2,045,436 | -0.09(-2.88%) |
Apr 13, 2023 | 3.080 | 3.155 | 3.080 | 3.120 | 543,561 | +0.02(+0.65%) |
Apr 12, 2023 | 3.150 | 3.210 | 3.090 | 3.100 | 1,422,998 | +0.00(+0.00%) |
Apr 11, 2023 | 3.020 | 3.120 | 3.010 | 3.100 | 1,192,170 | +0.20(+6.90%) |
Apr 10, 2023 | 2.830 | 2.910 | 2.830 | 2.900 | 675,622 | +0.04(+1.40%) |
Apr 06, 2023 | 2.860 | 2.870 | 2.820 | 2.860 | 439,094 | -0.04(-1.38%) |
Apr 05, 2023 | 2.900 | 2.900 | 2.800 | 2.900 | 1,535,107 | -0.01(-0.34%) |
Apr 04, 2023 | 2.920 | 2.970 | 2.860 | 2.910 | 1,105,914 | -0.01(-0.34%) |
Apr 03, 2023 | 2.930 | 2.965 | 2.890 | 2.920 | 922,868 | -0.02(-0.68%) |
Mar 31, 2023 | 3.040 | 3.050 | 2.900 | 2.940 | 935,421 | -0.05(-1.67%) |
Mar 30, 2023 | 2.960 | 3.020 | 2.910 | 2.990 | 1,240,862 | +0.11(+3.82%) |
Mar 29, 2023 | 2.860 | 2.920 | 2.815 | 2.880 | 1,136,132 | +0.03(+1.05%) |
Mar 28, 2023 | 2.710 | 2.880 | 2.710 | 2.850 | 1,736,357 | +0.12(+4.40%) |
Mar 27, 2023 | 2.630 | 2.750 | 2.630 | 2.730 | 1,569,524 | +0.12(+4.60%) |
Mar 24, 2023 | 2.590 | 2.650 | 2.560 | 2.610 | 742,724 | +0.03(+1.16%) |
Mar 23, 2023 | 2.590 | 2.650 | 2.545 | 2.580 | 1,323,739 | +0.00(+0.00%) |
Mar 22, 2023 | 2.610 | 2.670 | 2.570 | 2.580 | 1,337,490 | -0.08(-3.01%) |
Mar 21, 2023 | 2.670 | 2.790 | 2.640 | 2.660 | 2,452,565 | +0.03(+1.14%) |
Mar 20, 2023 | 2.640 | 2.670 | 2.590 | 2.630 | 1,816,704 | -0.09(-3.31%) |
Mar 17, 2023 | 2.650 | 2.720 | 2.625 | 2.720 | 1,394,112 | +0.01(+0.37%) |
Mar 16, 2023 | 2.640 | 2.750 | 2.620 | 2.710 | 1,615,012 | +0.07(+2.65%) |
Mar 15, 2023 | 2.610 | 2.650 | 2.540 | 2.640 | 1,099,690 | -0.01(-0.38%) |
Mar 14, 2023 | 2.740 | 2.740 | 2.640 | 2.650 | 797,185 | -0.03(-1.12%) |
Mar 13, 2023 | 2.660 | 2.735 | 2.650 | 2.680 | 1,301,477 | -0.02(-0.74%) |
Mar 10, 2023 | 2.790 | 2.820 | 2.671 | 2.700 | 1,424,293 | -0.14(-4.93%) |
Mar 09, 2023 | 2.900 | 2.935 | 2.830 | 2.840 | 1,126,380 | -0.05(-1.73%) |
Mar 08, 2023 | 2.860 | 2.920 | 2.840 | 2.890 | 1,097,978 | +0.04(+1.40%) |
Mar 07, 2023 | 2.790 | 2.860 | 2.760 | 2.850 | 879,074 | +0.01(+0.35%) |
Mar 06, 2023 | 2.760 | 2.860 | 2.740 | 2.840 | 1,174,381 | +0.05(+1.79%) |
Mar 03, 2023 | 2.750 | 2.835 | 2.750 | 2.790 | 1,341,497 | +0.05(+1.82%) |
Mar 02, 2023 | 2.720 | 2.820 | 2.680 | 2.740 | 2,151,045 | -0.01(-0.36%) |
Mar 01, 2023 | 2.980 | 2.990 | 2.700 | 2.750 | 2,136,063 | -0.23(-7.72%) |
Feb 28, 2023 | 3.050 | 3.060 | 2.860 | 2.980 | 2,953,806 | -0.21(-6.58%) |
Feb 27, 2023 | 3.200 | 3.250 | 3.175 | 3.190 | 1,671,515 | -0.02(-0.62%) |
Feb 24, 2023 | 3.210 | 3.230 | 3.153 | 3.210 | 959,989 | -0.10(-3.02%) |
Feb 23, 2023 | 3.360 | 3.360 | 3.270 | 3.310 | 854,766 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.320 | 3.205 | 3.310 | 1,105,721 | +0.09(+2.80%) |
Feb 21, 2023 | 3.370 | 3.370 | 3.220 | 3.220 | 334,644 | -0.13(-3.88%) |
Feb 17, 2023 | 3.460 | 3.460 | 3.345 | 3.350 | 805,751 | -0.14(-4.01%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.455 | 3.490 | 1,969,481 | -0.08(-2.24%) |
Feb 15, 2023 | 3.480 | 3.590 | 3.450 | 3.570 | 954,079 | +0.06(+1.71%) |
Feb 14, 2023 | 3.580 | 3.625 | 3.490 | 3.510 | 927,894 | +0.00(+0.00%) |
Feb 13, 2023 | 3.430 | 3.540 | 3.430 | 3.510 | 806,213 | +0.05(+1.45%) |
Feb 10, 2023 | 3.430 | 3.500 | 3.415 | 3.460 | 1,619,669 | +0.12(+3.59%) |
Feb 09, 2023 | 3.240 | 3.410 | 3.200 | 3.340 | 2,596,984 | -0.03(-0.89%) |
Feb 08, 2023 | 3.510 | 3.510 | 3.330 | 3.370 | 2,410,129 | -0.16(-4.53%) |
Feb 07, 2023 | 3.660 | 3.680 | 3.530 | 3.530 | 1,462,656 | -0.15(-4.08%) |
Feb 06, 2023 | 3.670 | 3.710 | 3.610 | 3.680 | 1,180,313 | -0.02(-0.54%) |
Feb 03, 2023 | 3.890 | 3.905 | 3.690 | 3.700 | 1,375,105 | -0.21(-5.37%) |
Feb 02, 2023 | 4.010 | 4.055 | 3.870 | 3.910 | 3,292,450 | -0.11(-2.74%) |