Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.900 | 2.930 | 2.800 | 2.800 | 4,459 | -0.01(-0.36%) |
Apr 27, 2023 | 2.800 | 3.002 | 2.800 | 2.810 | 4,356 | +0.01(+0.36%) |
Apr 26, 2023 | 2.910 | 3.120 | 2.752 | 2.800 | 17,547 | -0.26(-8.35%) |
Apr 25, 2023 | 3.060 | 3.145 | 3.000 | 3.055 | 3,766 | +0.01(+0.16%) |
Apr 24, 2023 | 3.210 | 3.350 | 3.050 | 3.050 | 2,865 | -0.18(-5.57%) |
Apr 21, 2023 | 3.230 | 3.250 | 3.200 | 3.230 | 3,402 | +0.02(+0.62%) |
Apr 20, 2023 | 3.250 | 3.350 | 3.210 | 3.210 | 3,887 | -0.10(-3.12%) |
Apr 19, 2023 | 3.250 | 3.347 | 3.210 | 3.313 | 4,997 | +0.06(+1.95%) |
Apr 18, 2023 | 3.290 | 3.310 | 3.225 | 3.250 | 2,939 | -0.01(-0.31%) |
Apr 17, 2023 | 3.170 | 3.260 | 3.120 | 3.260 | 5,479 | +0.12(+3.82%) |
Apr 14, 2023 | 3.037 | 3.320 | 3.037 | 3.140 | 11,769 | -0.08(-2.48%) |
Apr 13, 2023 | 3.270 | 3.310 | 3.200 | 3.220 | 4,877 | -0.05(-1.53%) |
Apr 12, 2023 | 3.450 | 3.517 | 3.200 | 3.270 | 10,380 | -0.10(-2.97%) |
Apr 11, 2023 | 3.580 | 3.580 | 3.360 | 3.370 | 7,708 | -0.13(-3.71%) |
Apr 10, 2023 | 3.330 | 3.590 | 3.165 | 3.500 | 28,453 | +0.26(+8.06%) |
Apr 06, 2023 | 3.250 | 3.413 | 3.239 | 3.239 | 3,998 | -0.19(-5.57%) |
Apr 05, 2023 | 3.510 | 3.550 | 3.380 | 3.430 | 7,126 | -0.07(-2.00%) |
Apr 04, 2023 | 3.500 | 3.510 | 3.360 | 3.500 | 17,877 | +0.06(+1.74%) |
Apr 03, 2023 | 3.330 | 3.490 | 3.100 | 3.440 | 37,465 | +0.15(+4.58%) |
Mar 31, 2023 | 2.990 | 3.360 | 2.980 | 3.289 | 41,522 | +0.37(+12.65%) |
Mar 30, 2023 | 3.000 | 3.000 | 2.920 | 2.920 | 17,525 | -0.02(-0.68%) |
Mar 29, 2023 | 3.070 | 3.070 | 2.910 | 2.940 | 20,778 | -0.01(-0.37%) |
Mar 28, 2023 | 2.680 | 3.025 | 2.656 | 2.951 | 16,577 | +0.33(+12.63%) |
Mar 27, 2023 | 2.700 | 2.750 | 2.605 | 2.620 | 29,960 | -0.11(-4.03%) |
Mar 24, 2023 | 2.710 | 2.950 | 2.710 | 2.730 | 8,864 | -0.04(-1.44%) |
Mar 23, 2023 | 2.760 | 2.888 | 2.750 | 2.770 | 9,014 | +0.00(+0.00%) |
Mar 22, 2023 | 2.790 | 2.980 | 2.760 | 2.770 | 16,327 | -0.06(-2.12%) |
Mar 21, 2023 | 2.970 | 3.180 | 2.830 | 2.830 | 36,425 | -0.07(-2.41%) |
Mar 20, 2023 | 2.990 | 3.090 | 2.900 | 2.900 | 25,584 | -0.10(-3.33%) |
Mar 17, 2023 | 3.280 | 3.500 | 3.000 | 3.000 | 43,480 | -0.38(-11.24%) |
Mar 16, 2023 | 3.390 | 3.714 | 3.380 | 3.380 | 22,553 | -0.07(-2.03%) |
Mar 15, 2023 | 3.570 | 3.720 | 3.450 | 3.450 | 30,936 | -0.12(-3.36%) |
Mar 14, 2023 | 3.870 | 3.980 | 3.570 | 3.570 | 20,094 | -0.12(-3.25%) |
Mar 13, 2023 | 3.600 | 3.700 | 3.516 | 3.690 | 11,889 | +0.08(+2.22%) |
Mar 10, 2023 | 4.040 | 4.040 | 3.540 | 3.610 | 31,369 | -0.14(-3.71%) |
Mar 09, 2023 | 3.920 | 3.981 | 3.624 | 3.749 | 22,753 | -0.15(-3.88%) |
Mar 08, 2023 | 3.710 | 3.970 | 3.710 | 3.900 | 21,660 | -0.10(-2.50%) |
Mar 07, 2023 | 4.150 | 4.270 | 4.000 | 4.000 | 8,372 | -0.12(-2.91%) |
Mar 06, 2023 | 4.340 | 4.691 | 4.000 | 4.120 | 26,067 | -0.30(-6.79%) |
Mar 03, 2023 | 4.760 | 4.760 | 4.420 | 4.420 | 12,368 | -0.12(-2.65%) |
Mar 02, 2023 | 4.750 | 4.816 | 4.500 | 4.540 | 15,433 | -0.14(-2.99%) |
Mar 01, 2023 | 4.660 | 4.970 | 4.660 | 4.680 | 47,483 | +0.08(+1.74%) |
Feb 28, 2023 | 4.390 | 4.610 | 4.367 | 4.600 | 23,758 | -0.05(-1.08%) |
Feb 27, 2023 | 4.820 | 4.893 | 4.620 | 4.650 | 8,288 | -0.27(-5.47%) |
Feb 24, 2023 | 5.000 | 5.054 | 4.820 | 4.919 | 7,065 | -0.17(-3.36%) |
Feb 23, 2023 | 5.500 | 5.525 | 5.020 | 5.090 | 8,091 | -0.05(-0.97%) |
Feb 22, 2023 | 5.270 | 5.280 | 5.120 | 5.140 | 6,758 | -0.10(-1.81%) |
Feb 21, 2023 | 5.820 | 5.850 | 5.235 | 5.235 | 19,980 | -0.39(-7.02%) |
Feb 17, 2023 | 6.010 | 6.100 | 5.630 | 5.630 | 14,661 | -0.45(-7.40%) |
Feb 16, 2023 | 6.170 | 6.344 | 6.060 | 6.080 | 6,137 | -0.19(-3.03%) |
Feb 15, 2023 | 6.220 | 6.500 | 6.170 | 6.270 | 9,542 | -0.17(-2.64%) |
Feb 14, 2023 | 6.479 | 6.479 | 6.400 | 6.440 | 6,730 | +0.10(+1.58%) |
Feb 13, 2023 | 6.310 | 6.435 | 6.210 | 6.340 | 7,960 | -0.07(-1.09%) |
Feb 10, 2023 | 6.280 | 6.440 | 6.149 | 6.410 | 8,516 | +0.16(+2.56%) |
Feb 09, 2023 | 6.820 | 6.820 | 6.250 | 6.250 | 14,376 | -0.59(-8.63%) |
Feb 08, 2023 | 6.780 | 6.990 | 6.720 | 6.840 | 18,372 | -0.19(-2.70%) |
Feb 07, 2023 | 7.170 | 7.520 | 6.750 | 7.030 | 15,069 | -0.32(-4.35%) |
Feb 06, 2023 | 6.980 | 7.440 | 6.900 | 7.350 | 16,719 | +0.21(+2.98%) |
Feb 03, 2023 | 6.650 | 7.250 | 6.650 | 7.138 | 58,713 | +0.35(+5.12%) |
Feb 02, 2023 | 6.270 | 6.950 | 6.270 | 6.790 | 26,126 | +0.37(+5.76%) |