Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.980 | 3.090 | 2.950 | 3.040 | 8,834 | +0.10(+3.58%) |
Apr 27, 2023 | 2.890 | 2.986 | 2.750 | 2.935 | 9,278 | +0.02(+0.74%) |
Apr 26, 2023 | 2.910 | 2.960 | 2.700 | 2.913 | 20,564 | -0.06(-1.91%) |
Apr 25, 2023 | 3.090 | 3.153 | 2.970 | 2.970 | 2,012 | -0.09(-2.94%) |
Apr 24, 2023 | 3.220 | 3.220 | 3.060 | 3.060 | 3,080 | -0.10(-3.16%) |
Apr 21, 2023 | 3.150 | 3.230 | 3.150 | 3.160 | 9,863 | -0.03(-0.94%) |
Apr 20, 2023 | 3.150 | 3.330 | 3.116 | 3.190 | 10,428 | +0.02(+0.63%) |
Apr 19, 2023 | 3.080 | 3.200 | 3.080 | 3.170 | 25,557 | +0.05(+1.60%) |
Apr 18, 2023 | 3.070 | 3.190 | 2.981 | 3.120 | 19,046 | +0.01(+0.32%) |
Apr 17, 2023 | 3.120 | 3.170 | 3.060 | 3.110 | 72,066 | -0.01(-0.32%) |
Apr 14, 2023 | 3.230 | 3.273 | 3.120 | 3.120 | 17,204 | -0.11(-3.41%) |
Apr 13, 2023 | 3.190 | 3.270 | 3.190 | 3.230 | 11,303 | +0.03(+0.94%) |
Apr 12, 2023 | 3.280 | 3.280 | 3.160 | 3.200 | 32,408 | +0.05(+1.59%) |
Apr 11, 2023 | 3.250 | 3.300 | 3.150 | 3.150 | 6,360 | -0.08(-2.48%) |
Apr 10, 2023 | 3.220 | 3.310 | 3.160 | 3.230 | 8,853 | +0.08(+2.54%) |
Apr 06, 2023 | 2.940 | 3.200 | 2.930 | 3.150 | 33,201 | +0.16(+5.35%) |
Apr 05, 2023 | 2.920 | 2.990 | 2.870 | 2.990 | 9,491 | +0.04(+1.36%) |
Apr 04, 2023 | 2.950 | 2.990 | 2.880 | 2.950 | 17,760 | -0.02(-0.84%) |
Apr 03, 2023 | 2.810 | 3.000 | 2.810 | 2.975 | 22,311 | +0.20(+7.01%) |
Mar 31, 2023 | 2.840 | 2.840 | 2.750 | 2.780 | 16,016 | +0.01(+0.36%) |
Mar 30, 2023 | 2.820 | 2.875 | 2.700 | 2.770 | 24,006 | +0.00(+0.00%) |
Mar 29, 2023 | 2.740 | 2.880 | 2.740 | 2.770 | 14,672 | +0.01(+0.36%) |
Mar 28, 2023 | 2.660 | 2.770 | 2.660 | 2.760 | 11,541 | +0.15(+5.75%) |
Mar 27, 2023 | 2.600 | 2.800 | 2.590 | 2.610 | 26,015 | +0.01(+0.58%) |
Mar 24, 2023 | 2.710 | 2.710 | 2.580 | 2.595 | 31,296 | -0.16(-5.98%) |
Mar 23, 2023 | 2.800 | 2.820 | 2.670 | 2.760 | 6,469 | +0.01(+0.36%) |
Mar 22, 2023 | 2.680 | 2.791 | 2.620 | 2.750 | 16,639 | +0.07(+2.61%) |
Mar 21, 2023 | 2.670 | 2.735 | 2.630 | 2.680 | 12,103 | +0.03(+1.13%) |
Mar 20, 2023 | 2.680 | 2.747 | 2.570 | 2.650 | 22,659 | +0.01(+0.38%) |
Mar 17, 2023 | 2.630 | 2.770 | 2.590 | 2.640 | 36,639 | -0.03(-1.31%) |
Mar 16, 2023 | 2.587 | 2.800 | 2.587 | 2.675 | 85,562 | -0.01(-0.19%) |
Mar 15, 2023 | 2.730 | 2.900 | 2.680 | 2.680 | 76,564 | -0.05(-1.83%) |
Mar 14, 2023 | 2.970 | 3.180 | 2.730 | 2.730 | 219,513 | -0.29(-9.60%) |
Mar 13, 2023 | 3.000 | 3.190 | 2.960 | 3.020 | 22,129 | -0.07(-2.27%) |
Mar 10, 2023 | 3.020 | 3.090 | 2.920 | 3.090 | 15,329 | +0.08(+2.66%) |
Mar 09, 2023 | 3.190 | 3.320 | 3.000 | 3.010 | 38,838 | -0.19(-5.94%) |
Mar 08, 2023 | 3.290 | 3.498 | 3.125 | 3.200 | 28,647 | -0.06(-1.84%) |
Mar 07, 2023 | 2.620 | 3.600 | 2.620 | 3.260 | 241,221 | +0.63(+23.95%) |
Mar 06, 2023 | 2.940 | 3.049 | 2.620 | 2.630 | 7,981 | -0.31(-10.54%) |
Mar 03, 2023 | 2.800 | 3.165 | 2.800 | 2.940 | 25,358 | -0.04(-1.34%) |
Mar 02, 2023 | 3.130 | 3.228 | 2.900 | 2.980 | 11,246 | -0.17(-5.40%) |
Mar 01, 2023 | 3.180 | 3.240 | 3.150 | 3.150 | 5,856 | -0.12(-3.67%) |
Feb 28, 2023 | 3.170 | 3.320 | 3.150 | 3.270 | 41,569 | +0.07(+2.19%) |
Feb 27, 2023 | 3.110 | 3.230 | 2.970 | 3.200 | 11,218 | +0.13(+4.23%) |
Feb 24, 2023 | 3.010 | 3.200 | 2.950 | 3.070 | 8,474 | +0.00(+0.00%) |
Feb 23, 2023 | 2.750 | 3.129 | 2.650 | 3.070 | 41,732 | +0.47(+18.08%) |
Feb 22, 2023 | 2.650 | 2.765 | 2.600 | 2.600 | 15,807 | +0.00(+0.00%) |
Feb 21, 2023 | 2.850 | 2.927 | 2.600 | 2.600 | 7,173 | -0.23(-8.13%) |
Feb 17, 2023 | 2.730 | 2.885 | 2.640 | 2.830 | 25,265 | +0.21(+8.22%) |
Feb 16, 2023 | 2.800 | 2.895 | 2.570 | 2.615 | 13,259 | -0.11(-4.21%) |
Feb 15, 2023 | 3.060 | 3.060 | 2.730 | 2.730 | 6,814 | -0.23(-7.93%) |
Feb 14, 2023 | 2.880 | 3.035 | 2.830 | 2.965 | 15,561 | +0.09(+3.13%) |
Feb 13, 2023 | 2.720 | 2.910 | 2.720 | 2.875 | 15,624 | +0.21(+8.08%) |
Feb 10, 2023 | 3.060 | 3.060 | 2.660 | 2.660 | 74,567 | -0.27(-9.22%) |
Feb 09, 2023 | 3.150 | 3.150 | 2.930 | 2.930 | 13,001 | -0.12(-3.93%) |
Feb 08, 2023 | 3.161 | 3.200 | 2.920 | 3.050 | 39,215 | -0.13(-4.09%) |
Feb 07, 2023 | 2.990 | 3.180 | 2.990 | 3.180 | 51,673 | +0.18(+6.00%) |
Feb 06, 2023 | 3.060 | 3.090 | 2.950 | 3.000 | 17,659 | -0.17(-5.36%) |
Feb 03, 2023 | 3.190 | 3.380 | 3.040 | 3.170 | 64,039 | -0.08(-2.46%) |
Feb 02, 2023 | 3.490 | 3.690 | 3.240 | 3.250 | 34,633 | -0.24(-6.88%) |