Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.720 | 2.760 | 2.660 | 2.660 | 3,071 | -0.14(-5.00%) |
Apr 27, 2023 | 2.830 | 2.845 | 2.550 | 2.800 | 28,403 | -0.02(-0.71%) |
Apr 26, 2023 | 2.910 | 2.928 | 2.800 | 2.820 | 13,453 | -0.08(-2.76%) |
Apr 25, 2023 | 2.960 | 3.040 | 2.900 | 2.900 | 30,046 | -0.06(-2.03%) |
Apr 24, 2023 | 2.960 | 3.020 | 2.960 | 2.960 | 12,194 | +0.02(+0.68%) |
Apr 21, 2023 | 2.980 | 2.990 | 2.940 | 2.940 | 2,969 | -0.05(-1.67%) |
Apr 20, 2023 | 3.010 | 3.020 | 2.940 | 2.990 | 23,879 | +0.02(+0.67%) |
Apr 19, 2023 | 3.250 | 3.250 | 2.960 | 2.970 | 77,835 | -0.28(-8.62%) |
Apr 18, 2023 | 3.420 | 3.510 | 3.250 | 3.250 | 56,357 | -0.13(-3.85%) |
Apr 17, 2023 | 3.690 | 3.760 | 3.380 | 3.380 | 8,498 | -0.36(-9.63%) |
Apr 14, 2023 | 3.480 | 3.740 | 3.330 | 3.740 | 20,033 | +0.28(+8.09%) |
Apr 13, 2023 | 3.330 | 3.500 | 3.300 | 3.460 | 8,666 | +0.13(+3.90%) |
Apr 12, 2023 | 3.350 | 3.350 | 3.300 | 3.330 | 9,829 | -0.08(-2.35%) |
Apr 11, 2023 | 3.380 | 3.450 | 3.300 | 3.410 | 6,583 | +0.09(+2.71%) |
Apr 10, 2023 | 3.300 | 3.460 | 3.300 | 3.320 | 3,881 | -0.06(-1.78%) |
Apr 06, 2023 | 3.450 | 3.450 | 3.380 | 3.380 | 3,304 | -0.11(-3.15%) |
Apr 05, 2023 | 3.323 | 3.490 | 3.323 | 3.490 | 924 | -0.04(-1.13%) |
Apr 04, 2023 | 3.640 | 3.820 | 3.530 | 3.530 | 4,142 | -0.16(-4.34%) |
Apr 03, 2023 | 3.880 | 3.880 | 3.690 | 3.690 | 13,503 | -0.12(-3.15%) |
Mar 31, 2023 | 3.761 | 3.890 | 3.436 | 3.810 | 15,458 | +0.01(+0.26%) |
Mar 30, 2023 | 3.420 | 3.800 | 3.370 | 3.800 | 5,546 | +0.36(+10.47%) |
Mar 29, 2023 | 3.180 | 3.460 | 3.180 | 3.440 | 6,864 | +0.09(+2.69%) |
Mar 28, 2023 | 3.360 | 3.420 | 3.206 | 3.350 | 3,392 | +0.05(+1.52%) |
Mar 27, 2023 | 3.180 | 3.435 | 3.180 | 3.300 | 12,460 | -0.04(-1.20%) |
Mar 24, 2023 | 3.120 | 3.340 | 3.120 | 3.340 | 3,935 | +0.20(+6.37%) |
Mar 23, 2023 | 3.220 | 3.590 | 3.030 | 3.140 | 68,792 | -0.05(-1.57%) |
Mar 22, 2023 | 3.350 | 3.350 | 3.160 | 3.190 | 45,265 | -0.21(-6.18%) |
Mar 21, 2023 | 3.290 | 3.400 | 3.160 | 3.400 | 11,377 | +0.20(+6.25%) |
Mar 20, 2023 | 3.450 | 3.490 | 3.150 | 3.200 | 47,275 | -0.30(-8.57%) |
Mar 17, 2023 | 3.220 | 3.580 | 3.160 | 3.500 | 45,632 | +0.21(+6.38%) |
Mar 16, 2023 | 3.180 | 3.290 | 3.150 | 3.290 | 4,949 | +0.10(+3.13%) |
Mar 15, 2023 | 3.200 | 3.220 | 3.150 | 3.190 | 23,413 | -0.01(-0.31%) |
Mar 14, 2023 | 3.340 | 3.460 | 3.200 | 3.200 | 22,608 | +0.00(+0.00%) |
Mar 13, 2023 | 3.510 | 3.510 | 3.100 | 3.200 | 90,933 | -0.31(-8.83%) |
Mar 10, 2023 | 3.390 | 3.610 | 3.380 | 3.510 | 13,563 | +0.03(+0.86%) |
Mar 09, 2023 | 3.750 | 3.810 | 3.380 | 3.480 | 30,757 | -0.19(-5.18%) |
Mar 08, 2023 | 3.720 | 3.898 | 3.590 | 3.670 | 49,325 | -0.14(-3.67%) |
Mar 07, 2023 | 3.900 | 3.993 | 3.750 | 3.810 | 26,638 | -0.18(-4.51%) |
Mar 06, 2023 | 4.330 | 4.366 | 3.850 | 3.990 | 54,986 | -0.39(-8.90%) |
Mar 03, 2023 | 4.600 | 4.840 | 4.300 | 4.380 | 53,595 | -0.22(-4.78%) |
Mar 02, 2023 | 4.770 | 4.929 | 4.500 | 4.600 | 33,673 | -0.23(-4.76%) |
Mar 01, 2023 | 5.220 | 5.220 | 4.830 | 4.830 | 30,685 | -0.34(-6.58%) |
Feb 28, 2023 | 5.030 | 5.220 | 4.914 | 5.170 | 13,108 | +0.08(+1.57%) |
Feb 27, 2023 | 4.690 | 5.230 | 4.690 | 5.090 | 10,259 | +0.16(+3.25%) |
Feb 24, 2023 | 5.050 | 5.115 | 4.900 | 4.930 | 17,610 | -0.27(-5.19%) |
Feb 23, 2023 | 5.180 | 5.390 | 4.740 | 5.200 | 40,708 | +0.00(+0.00%) |
Feb 22, 2023 | 5.020 | 5.445 | 4.920 | 5.200 | 40,140 | +0.33(+6.78%) |
Feb 21, 2023 | 4.900 | 5.140 | 4.794 | 4.870 | 39,899 | +0.07(+1.42%) |
Feb 17, 2023 | 4.300 | 4.880 | 4.300 | 4.802 | 24,248 | +0.50(+11.67%) |
Feb 16, 2023 | 4.150 | 4.400 | 4.150 | 4.300 | 12,444 | +0.15(+3.61%) |
Feb 15, 2023 | 3.850 | 4.230 | 3.810 | 4.150 | 13,348 | +0.20(+5.06%) |
Feb 14, 2023 | 3.370 | 4.030 | 3.370 | 3.950 | 94,902 | +0.16(+4.22%) |
Feb 13, 2023 | 3.390 | 4.190 | 3.390 | 3.790 | 93,992 | +0.51(+15.55%) |
Feb 10, 2023 | 3.280 | 3.340 | 3.280 | 3.280 | 3,942 | -0.10(-2.96%) |
Feb 09, 2023 | 3.140 | 3.653 | 3.050 | 3.380 | 58,397 | +0.30(+9.74%) |
Feb 08, 2023 | 3.490 | 3.490 | 3.065 | 3.080 | 14,841 | -0.17(-5.23%) |
Feb 07, 2023 | 3.400 | 3.421 | 3.250 | 3.250 | 8,157 | -0.21(-6.07%) |
Feb 06, 2023 | 3.580 | 3.640 | 3.410 | 3.460 | 10,047 | -0.14(-3.89%) |
Feb 03, 2023 | 3.600 | 3.700 | 3.450 | 3.600 | 52,220 | -0.10(-2.70%) |
Feb 02, 2023 | 3.600 | 3.730 | 3.440 | 3.700 | 15,558 | +0.15(+4.23%) |