Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.670 | 2.770 | 2.400 | 2.530 | 7,749 | -0.31(-10.92%) |
Apr 27, 2023 | 2.800 | 2.840 | 2.710 | 2.840 | 1,084 | -0.06(-2.07%) |
Apr 26, 2023 | 2.580 | 2.910 | 2.575 | 2.900 | 20,406 | +0.13(+4.69%) |
Apr 25, 2023 | 2.910 | 2.910 | 2.680 | 2.770 | 1,804 | -0.17(-5.78%) |
Apr 24, 2023 | 2.770 | 2.990 | 2.730 | 2.940 | 3,264 | +0.17(+6.14%) |
Apr 21, 2023 | 2.760 | 2.880 | 2.750 | 2.770 | 8,866 | -0.15(-4.97%) |
Apr 20, 2023 | 3.040 | 3.040 | 2.710 | 2.915 | 13,970 | +0.06(+1.92%) |
Apr 19, 2023 | 3.030 | 3.090 | 2.830 | 2.860 | 12,221 | -0.20(-6.54%) |
Apr 18, 2023 | 3.000 | 3.750 | 2.720 | 3.060 | 172,037 | -0.09(-2.94%) |
Apr 17, 2023 | 2.810 | 3.200 | 2.778 | 3.153 | 7,122 | +0.60(+23.64%) |
Apr 14, 2023 | 2.750 | 3.220 | 2.550 | 2.550 | 15,706 | +0.13(+5.40%) |
Apr 13, 2023 | 2.464 | 2.464 | 2.410 | 2.419 | 2,647 | +0.10(+4.51%) |
Apr 12, 2023 | 2.350 | 2.420 | 2.300 | 2.315 | 1,782 | -0.04(-1.91%) |
Apr 11, 2023 | 2.434 | 2.453 | 2.360 | 2.360 | 2,685 | +0.01(+0.43%) |
Apr 10, 2023 | 2.450 | 2.450 | 2.300 | 2.350 | 842 | -0.10(-4.13%) |
Apr 06, 2023 | 2.465 | 2.465 | 2.350 | 2.451 | 1,990 | -0.05(-1.95%) |
Apr 05, 2023 | 2.650 | 2.650 | 2.500 | 2.500 | 7,682 | -0.21(-7.76%) |
Apr 04, 2023 | 2.580 | 3.020 | 2.580 | 2.710 | 1,788 | +0.03(+1.13%) |
Apr 03, 2023 | 2.750 | 2.750 | 2.502 | 2.680 | 5,720 | -0.00(-0.12%) |
Mar 31, 2023 | 2.650 | 3.125 | 2.580 | 2.683 | 3,341 | -0.06(-2.24%) |
Mar 30, 2023 | 2.840 | 2.849 | 2.640 | 2.744 | 2,616 | -0.24(-7.90%) |
Mar 29, 2023 | 3.210 | 3.350 | 2.780 | 2.980 | 17,216 | -0.37(-11.04%) |
Mar 28, 2023 | 3.290 | 3.390 | 3.200 | 3.350 | 10,485 | +0.10(+3.08%) |
Mar 27, 2023 | 3.000 | 3.300 | 3.000 | 3.250 | 11,025 | +0.29(+9.66%) |
Mar 24, 2023 | 2.860 | 3.057 | 2.830 | 2.964 | 17,924 | +0.09(+3.07%) |
Mar 23, 2023 | 2.600 | 2.900 | 2.600 | 2.875 | 2,230 | +0.20(+7.29%) |
Mar 22, 2023 | 2.460 | 3.000 | 2.400 | 2.680 | 30,348 | +0.33(+14.04%) |
Mar 21, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 566 | +0.01(+0.43%) |
Mar 20, 2023 | 2.400 | 2.500 | 2.340 | 2.340 | 3,539 | -0.08(-3.46%) |
Mar 17, 2023 | 2.310 | 2.424 | 2.310 | 2.424 | 898 | +0.03(+1.42%) |
Mar 16, 2023 | 2.370 | 2.390 | 2.307 | 2.390 | 2,049 | -0.04(-1.65%) |
Mar 15, 2023 | 2.620 | 2.802 | 2.430 | 2.430 | 3,511 | -0.35(-12.73%) |
Mar 14, 2023 | 3.000 | 3.000 | 2.784 | 2.784 | 493 | +0.16(+6.27%) |
Mar 13, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 1,101 | -0.13(-4.56%) |
Mar 10, 2023 | 2.690 | 2.745 | 2.610 | 2.745 | 1,660 | -0.06(-2.30%) |
Mar 09, 2023 | 2.790 | 2.830 | 2.700 | 2.810 | 7,368 | +0.01(+0.36%) |
Mar 08, 2023 | 3.170 | 3.170 | 2.790 | 2.800 | 5,052 | -0.45(-13.85%) |
Mar 07, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 1,080 | +0.17(+5.52%) |
Mar 06, 2023 | 3.400 | 3.450 | 3.080 | 3.080 | 9,448 | -0.43(-12.25%) |
Mar 03, 2023 | 3.590 | 3.590 | 3.300 | 3.510 | 27,554 | -0.08(-2.23%) |
Mar 02, 2023 | 3.570 | 3.648 | 3.260 | 3.590 | 7,026 | +0.33(+10.12%) |
Mar 01, 2023 | 3.270 | 3.370 | 3.249 | 3.260 | 9,956 | -0.02(-0.54%) |
Feb 28, 2023 | 3.250 | 3.350 | 3.130 | 3.278 | 11,902 | +0.01(+0.24%) |
Feb 27, 2023 | 3.600 | 3.600 | 3.210 | 3.270 | 7,367 | -0.33(-9.17%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.540 | 3.600 | 2,768 | -0.05(-1.37%) |
Feb 23, 2023 | 3.650 | 3.839 | 3.650 | 3.650 | 2,796 | -0.05(-1.35%) |
Feb 22, 2023 | 3.660 | 3.731 | 3.660 | 3.700 | 2,909 | +0.04(+1.09%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 644 | -0.06(-1.74%) |
Feb 17, 2023 | 3.780 | 3.790 | 3.611 | 3.725 | 3,800 | -0.07(-1.97%) |
Feb 16, 2023 | 3.850 | 3.857 | 3.620 | 3.800 | 6,474 | +0.03(+0.79%) |
Feb 15, 2023 | 3.700 | 3.770 | 3.660 | 3.770 | 3,229 | +0.13(+3.58%) |
Feb 14, 2023 | 3.815 | 3.842 | 3.640 | 3.640 | 8,114 | -0.24(-6.19%) |
Feb 13, 2023 | 3.590 | 3.980 | 3.420 | 3.880 | 26,169 | +0.28(+7.78%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.600 | 3.600 | 8,425 | -0.24(-6.25%) |
Feb 09, 2023 | 4.050 | 4.050 | 3.770 | 3.840 | 43,767 | -0.25(-6.11%) |
Feb 08, 2023 | 4.205 | 4.300 | 4.050 | 4.090 | 15,923 | -0.01(-0.30%) |
Feb 07, 2023 | 3.950 | 4.420 | 3.950 | 4.103 | 62,355 | +0.19(+4.92%) |
Feb 06, 2023 | 4.390 | 4.390 | 3.900 | 3.910 | 24,096 | -0.51(-11.54%) |
Feb 03, 2023 | 4.330 | 4.640 | 4.330 | 4.420 | 5,574 | -0.02(-0.45%) |
Feb 02, 2023 | 4.950 | 4.950 | 4.325 | 4.440 | 49,612 | -0.48(-9.76%) |