Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.845 | 2.845 | 2.764 | 2.826 | 12,671 | -0.01(-0.33%) |
Apr 27, 2023 | 2.816 | 2.845 | 2.816 | 2.835 | 19,447 | +0.13(+4.91%) |
Apr 26, 2023 | 2.778 | 2.845 | 2.702 | 2.702 | 16,974 | -0.08(-2.73%) |
Apr 25, 2023 | 2.826 | 2.987 | 2.778 | 2.778 | 43,560 | -0.02(-0.68%) |
Apr 24, 2023 | 2.845 | 2.854 | 2.797 | 2.797 | 72,807 | -0.05(-1.67%) |
Apr 21, 2023 | 2.911 | 2.911 | 2.845 | 2.845 | 3,431 | -0.12(-4.15%) |
Apr 20, 2023 | 2.968 | 2.968 | 2.968 | 2.968 | 1,315 | -0.04(-1.26%) |
Apr 19, 2023 | 2.920 | 3.015 | 2.920 | 3.006 | 8,830 | +0.09(+3.26%) |
Apr 18, 2023 | 2.939 | 2.939 | 2.902 | 2.911 | 3,684 | -0.03(-0.97%) |
Apr 17, 2023 | 2.949 | 2.949 | 2.939 | 2.939 | 2,298 | -0.02(-0.64%) |
Apr 14, 2023 | 2.977 | 3.170 | 2.958 | 2.958 | 2,772 | -0.07(-2.19%) |
Apr 13, 2023 | 3.082 | 3.082 | 2.949 | 3.025 | 4,068 | -0.09(-2.74%) |
Apr 12, 2023 | 3.034 | 3.110 | 2.939 | 3.110 | 12,362 | +0.11(+3.80%) |
Apr 11, 2023 | 2.996 | 3.186 | 2.996 | 2.996 | 17,471 | +0.00(+0.00%) |
Apr 10, 2023 | 3.063 | 3.139 | 2.977 | 2.996 | 20,345 | -0.03(-0.94%) |
Apr 06, 2023 | 3.053 | 3.053 | 2.911 | 3.025 | 2,975 | -0.01(-0.31%) |
Apr 05, 2023 | 2.911 | 3.034 | 2.902 | 3.034 | 2,152 | +0.11(+3.90%) |
Apr 04, 2023 | 3.034 | 3.034 | 2.920 | 2.920 | 6,808 | +0.02(+0.65%) |
Apr 03, 2023 | 2.968 | 2.968 | 2.892 | 2.902 | 42,060 | +0.01(+0.33%) |
Mar 31, 2023 | 3.101 | 3.110 | 2.892 | 2.892 | 24,605 | -0.20(-6.44%) |
Mar 30, 2023 | 3.148 | 3.347 | 3.091 | 3.091 | 2,243 | -0.09(-2.69%) |
Mar 29, 2023 | 3.139 | 3.177 | 3.091 | 3.176 | 4,936 | +0.03(+0.90%) |
Mar 28, 2023 | 3.186 | 3.205 | 3.148 | 3.148 | 4,677 | -0.09(-2.64%) |
Mar 27, 2023 | 3.262 | 3.328 | 3.205 | 3.233 | 10,890 | +0.11(+3.65%) |
Mar 24, 2023 | 3.376 | 3.376 | 3.053 | 3.120 | 52,345 | -0.20(-6.00%) |
Mar 23, 2023 | 3.262 | 3.319 | 3.255 | 3.319 | 7,493 | -0.17(-4.89%) |
Mar 22, 2023 | 3.328 | 3.508 | 3.224 | 3.489 | 28,701 | +0.17(+5.14%) |
Mar 21, 2023 | 3.414 | 3.575 | 3.271 | 3.319 | 37,120 | +0.04(+1.16%) |
Mar 20, 2023 | 3.347 | 3.537 | 3.271 | 3.281 | 15,511 | +0.01(+0.29%) |
Mar 17, 2023 | 3.461 | 3.461 | 3.271 | 3.271 | 19,243 | -0.27(-7.51%) |
Mar 16, 2023 | 3.414 | 3.546 | 3.404 | 3.537 | 4,854 | +0.13(+3.90%) |
Mar 15, 2023 | 3.518 | 3.575 | 3.376 | 3.404 | 12,426 | -0.06(-1.64%) |
Mar 14, 2023 | 3.366 | 3.575 | 3.366 | 3.461 | 14,697 | -0.04(-1.22%) |
Mar 13, 2023 | 3.319 | 3.584 | 2.797 | 3.504 | 33,181 | -0.17(-4.52%) |
Mar 10, 2023 | 3.745 | 3.745 | 3.641 | 3.670 | 27,418 | -0.11(-3.01%) |
Mar 09, 2023 | 3.764 | 3.783 | 3.736 | 3.783 | 10,864 | +0.00(+0.00%) |
Mar 08, 2023 | 3.785 | 3.785 | 3.764 | 3.783 | 3,982 | +0.04(+1.01%) |
Mar 07, 2023 | 3.794 | 3.794 | 3.745 | 3.745 | 1,801 | -0.02(-0.50%) |
Mar 06, 2023 | 3.764 | 3.783 | 3.764 | 3.764 | 2,762 | +0.02(+0.51%) |
Mar 03, 2023 | 3.764 | 3.774 | 3.745 | 3.745 | 15,960 | -0.03(-0.76%) |
Mar 02, 2023 | 3.764 | 3.774 | 3.764 | 3.774 | 2,185 | +0.02(+0.51%) |
Mar 01, 2023 | 3.755 | 3.774 | 3.755 | 3.755 | 12,580 | -0.02(-0.50%) |
Feb 28, 2023 | 3.755 | 3.793 | 3.755 | 3.774 | 1,880 | +0.00(+0.00%) |
Feb 27, 2023 | 3.774 | 3.795 | 3.774 | 3.774 | 8,010 | -0.04(-0.99%) |
Feb 24, 2023 | 3.840 | 3.840 | 3.764 | 3.812 | 3,634 | +0.01(+0.25%) |
Feb 23, 2023 | 3.764 | 3.831 | 3.764 | 3.802 | 9,211 | +0.04(+1.01%) |
Feb 22, 2023 | 3.783 | 3.802 | 3.764 | 3.764 | 6,079 | +0.00(+0.00%) |
Feb 21, 2023 | 3.859 | 3.870 | 3.764 | 3.764 | 8,694 | -0.05(-1.24%) |
Feb 17, 2023 | 3.859 | 3.859 | 3.755 | 3.812 | 2,138 | -0.03(-0.74%) |
Feb 16, 2023 | 3.736 | 3.840 | 3.736 | 3.840 | 21,482 | +0.07(+1.76%) |
Feb 15, 2023 | 3.764 | 3.821 | 3.764 | 3.774 | 5,558 | -0.02(-0.50%) |
Feb 14, 2023 | 3.774 | 3.793 | 3.774 | 3.793 | 2,491 | +0.00(+0.00%) |
Feb 13, 2023 | 3.774 | 3.817 | 3.774 | 3.793 | 3,719 | +0.02(+0.50%) |
Feb 10, 2023 | 3.793 | 3.793 | 3.774 | 3.774 | 11,761 | -0.02(-0.62%) |
Feb 09, 2023 | 3.783 | 3.802 | 3.745 | 3.798 | 8,661 | -0.01(-0.25%) |
Feb 08, 2023 | 3.812 | 3.821 | 3.793 | 3.807 | 4,436 | +0.01(+0.37%) |
Feb 07, 2023 | 3.850 | 3.882 | 3.793 | 3.793 | 9,072 | +0.00(+0.00%) |
Feb 06, 2023 | 3.793 | 3.907 | 3.793 | 3.793 | 75,162 | -0.06(-1.48%) |
Feb 03, 2023 | 3.850 | 3.897 | 3.840 | 3.850 | 15,584 | +0.00(+0.00%) |
Feb 02, 2023 | 3.784 | 3.850 | 3.765 | 3.850 | 5,971 | +0.08(+2.25%) |