Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.710 | 2.830 | 2.690 | 2.820 | 988,552 | +0.05(+1.81%) |
Apr 27, 2023 | 2.610 | 2.870 | 2.600 | 2.770 | 2,458,548 | +0.22(+8.63%) |
Apr 26, 2023 | 2.730 | 2.735 | 2.549 | 2.550 | 2,464,094 | -0.13(-4.85%) |
Apr 25, 2023 | 2.820 | 2.827 | 2.665 | 2.680 | 1,921,854 | -0.14(-4.96%) |
Apr 24, 2023 | 2.930 | 2.950 | 2.810 | 2.820 | 1,695,174 | -0.10(-3.42%) |
Apr 21, 2023 | 2.960 | 2.970 | 2.910 | 2.920 | 1,172,542 | -0.04(-1.35%) |
Apr 20, 2023 | 3.000 | 3.110 | 2.960 | 2.960 | 1,209,845 | -0.11(-3.58%) |
Apr 19, 2023 | 3.000 | 3.080 | 2.950 | 3.070 | 752,507 | +0.02(+0.66%) |
Apr 18, 2023 | 3.050 | 3.050 | 2.950 | 3.050 | 1,551,441 | +0.04(+1.33%) |
Apr 17, 2023 | 2.950 | 3.020 | 2.940 | 3.010 | 1,047,137 | +0.06(+2.03%) |
Apr 14, 2023 | 2.990 | 3.010 | 2.880 | 2.950 | 1,465,101 | -0.04(-1.34%) |
Apr 13, 2023 | 2.920 | 3.030 | 2.920 | 2.990 | 1,837,647 | +0.11(+3.82%) |
Apr 12, 2023 | 3.150 | 3.200 | 2.870 | 2.880 | 3,094,477 | -0.22(-7.10%) |
Apr 11, 2023 | 3.080 | 3.160 | 3.030 | 3.100 | 1,383,571 | +0.00(+0.00%) |
Apr 10, 2023 | 2.980 | 3.100 | 2.960 | 3.100 | 1,413,551 | +0.08(+2.65%) |
Apr 06, 2023 | 3.020 | 3.057 | 2.920 | 3.020 | 1,566,629 | +0.01(+0.33%) |
Apr 05, 2023 | 3.200 | 3.230 | 3.010 | 3.010 | 1,208,982 | -0.22(-6.81%) |
Apr 04, 2023 | 3.210 | 3.320 | 3.175 | 3.230 | 1,362,203 | +0.01(+0.31%) |
Apr 03, 2023 | 3.260 | 3.300 | 3.140 | 3.220 | 820,445 | -0.07(-2.13%) |
Mar 31, 2023 | 3.110 | 3.320 | 3.070 | 3.290 | 1,903,726 | +0.21(+6.82%) |
Mar 30, 2023 | 3.120 | 3.180 | 3.045 | 3.080 | 1,298,864 | +0.00(+0.00%) |
Mar 29, 2023 | 2.940 | 3.140 | 2.917 | 3.080 | 2,491,399 | +0.19(+6.57%) |
Mar 28, 2023 | 2.980 | 2.980 | 2.840 | 2.890 | 2,085,367 | -0.09(-3.02%) |
Mar 27, 2023 | 3.080 | 3.100 | 2.920 | 2.980 | 1,852,460 | -0.07(-2.30%) |
Mar 24, 2023 | 3.020 | 3.100 | 2.995 | 3.050 | 1,241,426 | -0.03(-0.97%) |
Mar 23, 2023 | 3.190 | 3.300 | 3.060 | 3.080 | 1,721,345 | -0.06(-1.91%) |
Mar 22, 2023 | 3.280 | 3.330 | 3.110 | 3.140 | 1,935,592 | -0.15(-4.56%) |
Mar 21, 2023 | 3.030 | 3.290 | 2.960 | 3.290 | 2,818,466 | +0.33(+11.15%) |
Mar 20, 2023 | 3.010 | 3.110 | 2.950 | 2.960 | 1,705,482 | -0.06(-1.99%) |
Mar 17, 2023 | 3.100 | 3.120 | 2.970 | 3.020 | 1,621,851 | -0.10(-3.21%) |
Mar 16, 2023 | 3.070 | 3.215 | 3.000 | 3.120 | 1,763,729 | +0.03(+0.97%) |
Mar 15, 2023 | 2.980 | 3.130 | 2.960 | 3.090 | 1,528,683 | +0.00(+0.00%) |
Mar 14, 2023 | 3.240 | 3.293 | 3.060 | 3.090 | 1,488,878 | -0.05(-1.59%) |
Mar 13, 2023 | 2.950 | 3.160 | 2.790 | 3.140 | 3,256,859 | +0.17(+5.72%) |
Mar 10, 2023 | 3.160 | 3.160 | 2.935 | 2.970 | 3,145,013 | -0.13(-4.19%) |
Mar 09, 2023 | 3.250 | 3.430 | 3.100 | 3.100 | 2,343,831 | -0.17(-5.20%) |
Mar 08, 2023 | 3.300 | 3.338 | 3.230 | 3.270 | 1,158,850 | -0.04(-1.21%) |
Mar 07, 2023 | 3.380 | 3.480 | 3.310 | 3.310 | 1,120,278 | -0.09(-2.65%) |
Mar 06, 2023 | 3.450 | 3.590 | 3.350 | 3.400 | 1,895,186 | -0.04(-1.16%) |
Mar 03, 2023 | 3.310 | 3.440 | 3.290 | 3.440 | 1,519,081 | +0.19(+5.85%) |
Mar 02, 2023 | 3.160 | 3.250 | 3.080 | 3.250 | 1,882,436 | +0.08(+2.52%) |
Mar 01, 2023 | 3.410 | 3.410 | 3.170 | 3.170 | 1,738,267 | -0.20(-5.93%) |
Feb 28, 2023 | 3.350 | 3.440 | 3.330 | 3.370 | 956,968 | +0.01(+0.30%) |
Feb 27, 2023 | 3.420 | 3.420 | 3.320 | 3.360 | 1,223,518 | +0.04(+1.20%) |
Feb 24, 2023 | 3.370 | 3.390 | 3.280 | 3.320 | 1,867,510 | -0.15(-4.32%) |
Feb 23, 2023 | 3.550 | 3.580 | 3.410 | 3.470 | 1,639,490 | -0.01(-0.29%) |
Feb 22, 2023 | 3.510 | 3.590 | 3.400 | 3.480 | 1,718,201 | +0.01(+0.29%) |
Feb 21, 2023 | 3.500 | 3.580 | 3.430 | 3.470 | 2,108,748 | -0.13(-3.61%) |
Feb 17, 2023 | 3.690 | 3.690 | 3.490 | 3.600 | 3,351,030 | -0.09(-2.44%) |
Feb 16, 2023 | 3.970 | 4.020 | 3.604 | 3.690 | 6,386,516 | -0.49(-11.72%) |
Feb 15, 2023 | 3.710 | 4.210 | 3.710 | 4.180 | 4,538,300 | +0.36(+9.42%) |
Feb 14, 2023 | 3.760 | 3.880 | 3.590 | 3.820 | 2,320,706 | +0.05(+1.33%) |
Feb 13, 2023 | 3.730 | 3.915 | 3.660 | 3.770 | 1,985,229 | +0.05(+1.34%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.660 | 3.720 | 2,657,631 | -0.19(-4.86%) |
Feb 09, 2023 | 4.290 | 4.310 | 3.870 | 3.910 | 2,033,979 | -0.21(-5.10%) |
Feb 08, 2023 | 4.190 | 4.325 | 4.101 | 4.120 | 1,527,427 | -0.10(-2.37%) |
Feb 07, 2023 | 4.420 | 4.420 | 4.070 | 4.220 | 3,447,440 | -0.20(-4.52%) |
Feb 06, 2023 | 4.460 | 4.570 | 4.331 | 4.420 | 1,790,665 | -0.20(-4.33%) |
Feb 03, 2023 | 4.700 | 4.900 | 4.590 | 4.620 | 2,612,264 | -0.28(-5.71%) |
Feb 02, 2023 | 4.680 | 5.090 | 4.630 | 4.900 | 6,123,182 | +0.49(+11.11%) |