Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.906 | 3.292 | 2.897 | 3.200 | 68,870 | +0.29(+10.13%) |
Apr 27, 2023 | 2.851 | 2.943 | 2.851 | 2.906 | 14,253 | -0.04(-1.25%) |
Apr 26, 2023 | 2.888 | 2.952 | 2.805 | 2.943 | 22,876 | +0.16(+5.61%) |
Apr 25, 2023 | 2.961 | 2.961 | 2.777 | 2.787 | 20,758 | -0.08(-2.88%) |
Apr 24, 2023 | 3.044 | 3.091 | 2.851 | 2.869 | 18,018 | -0.18(-6.02%) |
Apr 21, 2023 | 3.164 | 3.164 | 3.044 | 3.053 | 4,061 | -0.06(-1.78%) |
Apr 20, 2023 | 3.007 | 3.108 | 2.998 | 3.108 | 2,667 | -0.06(-2.03%) |
Apr 19, 2023 | 3.118 | 3.173 | 2.934 | 3.173 | 5,254 | +0.04(+1.17%) |
Apr 18, 2023 | 3.219 | 3.219 | 3.035 | 3.136 | 12,500 | -0.06(-2.01%) |
Apr 17, 2023 | 3.035 | 3.200 | 2.961 | 3.200 | 22,498 | +0.30(+10.38%) |
Apr 14, 2023 | 2.851 | 2.998 | 2.851 | 2.899 | 5,526 | +0.11(+4.05%) |
Apr 13, 2023 | 2.851 | 2.952 | 2.777 | 2.787 | 9,903 | -0.16(-5.31%) |
Apr 12, 2023 | 2.860 | 2.951 | 2.857 | 2.943 | 4,519 | -0.02(-0.62%) |
Apr 11, 2023 | 2.980 | 2.986 | 2.961 | 2.961 | 2,326 | +0.02(+0.62%) |
Apr 10, 2023 | 2.851 | 3.035 | 2.833 | 2.943 | 16,726 | +0.14(+4.92%) |
Apr 06, 2023 | 2.833 | 2.851 | 2.768 | 2.805 | 3,089 | +0.05(+1.67%) |
Apr 05, 2023 | 2.713 | 2.759 | 2.713 | 2.759 | 810 | -0.01(-0.33%) |
Apr 04, 2023 | 2.759 | 2.768 | 2.741 | 2.768 | 1,193 | +0.10(+3.79%) |
Apr 03, 2023 | 2.971 | 3.063 | 2.667 | 2.667 | 14,168 | -0.20(-7.05%) |
Mar 31, 2023 | 3.127 | 3.127 | 2.860 | 2.869 | 19,376 | -0.14(-4.58%) |
Mar 30, 2023 | 2.741 | 3.127 | 2.741 | 3.007 | 36,582 | +0.32(+11.99%) |
Mar 29, 2023 | 2.630 | 2.805 | 2.529 | 2.685 | 6,148 | +0.16(+6.18%) |
Mar 28, 2023 | 2.566 | 2.621 | 2.456 | 2.529 | 12,920 | -0.16(-5.82%) |
Mar 27, 2023 | 2.603 | 2.713 | 2.597 | 2.685 | 5,082 | +0.00(+0.00%) |
Mar 24, 2023 | 2.731 | 2.768 | 2.685 | 2.685 | 3,391 | -0.04(-1.35%) |
Mar 23, 2023 | 2.695 | 2.968 | 2.695 | 2.722 | 3,700 | +0.00(+0.00%) |
Mar 22, 2023 | 2.704 | 2.731 | 2.704 | 2.722 | 10,965 | -0.05(-1.66%) |
Mar 21, 2023 | 2.704 | 2.805 | 2.704 | 2.768 | 16,840 | +0.09(+3.40%) |
Mar 20, 2023 | 2.718 | 2.718 | 2.676 | 2.677 | 2,911 | +0.00(+0.03%) |
Mar 17, 2023 | 2.630 | 2.731 | 2.437 | 2.676 | 16,614 | +0.08(+3.19%) |
Mar 16, 2023 | 2.759 | 2.757 | 2.593 | 2.593 | 3,599 | -0.04(-1.40%) |
Mar 15, 2023 | 2.575 | 2.630 | 2.575 | 2.630 | 4,800 | -0.01(-0.35%) |
Mar 14, 2023 | 2.446 | 2.759 | 2.446 | 2.639 | 21,631 | +0.19(+7.89%) |
Mar 13, 2023 | 2.658 | 2.750 | 2.437 | 2.446 | 30,751 | -0.18(-6.71%) |
Mar 10, 2023 | 2.814 | 2.814 | 2.622 | 2.622 | 68,734 | -0.21(-7.43%) |
Mar 09, 2023 | 2.851 | 2.897 | 2.833 | 2.833 | 10,633 | -0.02(-0.65%) |
Mar 08, 2023 | 2.851 | 2.943 | 2.851 | 2.851 | 2,816 | +0.00(+0.00%) |
Mar 07, 2023 | 2.851 | 2.914 | 2.851 | 2.851 | 1,945 | -0.09(-3.06%) |
Mar 06, 2023 | 2.915 | 2.943 | 2.915 | 2.941 | 5,192 | +0.11(+3.83%) |
Mar 03, 2023 | 2.823 | 2.897 | 2.796 | 2.833 | 9,200 | -0.11(-3.75%) |
Mar 02, 2023 | 2.943 | 2.943 | 2.943 | 2.943 | 292 | +0.00(+0.00%) |
Mar 01, 2023 | 3.099 | 3.099 | 2.943 | 2.943 | 1,736 | +0.00(+0.00%) |
Feb 28, 2023 | 3.026 | 3.173 | 2.943 | 2.943 | 8,354 | -0.20(-6.43%) |
Feb 27, 2023 | 3.017 | 3.145 | 3.017 | 3.145 | 7,720 | +0.20(+6.88%) |
Feb 24, 2023 | 2.943 | 3.026 | 2.854 | 2.943 | 3,649 | -0.10(-3.32%) |
Feb 23, 2023 | 3.127 | 3.127 | 2.998 | 3.044 | 947 | +0.00(+0.00%) |
Feb 22, 2023 | 3.053 | 3.081 | 3.026 | 3.044 | 2,291 | +0.06(+2.16%) |
Feb 21, 2023 | 2.814 | 2.980 | 2.814 | 2.980 | 9,807 | -0.12(-3.86%) |
Feb 17, 2023 | 3.063 | 3.099 | 3.035 | 3.099 | 1,135 | -0.06(-1.75%) |
Feb 16, 2023 | 3.067 | 3.188 | 3.063 | 3.154 | 3,590 | -0.06(-2.00%) |
Feb 15, 2023 | 3.063 | 3.222 | 3.063 | 3.219 | 1,564 | +0.09(+2.94%) |
Feb 14, 2023 | 3.173 | 3.182 | 3.127 | 3.127 | 2,978 | -0.09(-2.86%) |
Feb 13, 2023 | 3.311 | 3.311 | 3.201 | 3.219 | 4,189 | +0.04(+1.21%) |
Feb 10, 2023 | 3.532 | 3.532 | 3.173 | 3.180 | 39,462 | -0.23(-6.79%) |
Feb 09, 2023 | 3.219 | 3.432 | 3.219 | 3.412 | 26,469 | +0.40(+13.11%) |
Feb 08, 2023 | 3.217 | 3.225 | 2.768 | 3.017 | 76,680 | -0.21(-6.55%) |
Feb 07, 2023 | 3.228 | 3.384 | 3.228 | 3.228 | 23,307 | -0.13(-3.84%) |
Feb 06, 2023 | 3.532 | 3.532 | 3.127 | 3.357 | 24,746 | -0.26(-7.12%) |
Feb 03, 2023 | 3.596 | 3.715 | 3.574 | 3.614 | 8,048 | +0.02(+0.57%) |
Feb 02, 2023 | 3.771 | 3.771 | 3.568 | 3.594 | 11,131 | -0.20(-5.15%) |