Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.910 | 2.945 | 2.880 | 2.900 | 389,541 | +0.03(+1.05%) |
May 05, 2023 | 2.840 | 2.890 | 2.840 | 2.870 | 660,381 | +0.04(+1.41%) |
May 04, 2023 | 2.880 | 2.915 | 2.820 | 2.830 | 864,448 | -0.03(-1.05%) |
May 03, 2023 | 2.750 | 2.920 | 2.740 | 2.860 | 1,084,035 | +0.13(+4.76%) |
May 02, 2023 | 2.870 | 2.870 | 2.650 | 2.730 | 3,626,326 | -0.16(-5.54%) |
May 01, 2023 | 2.920 | 2.940 | 2.860 | 2.890 | 477,315 | -0.03(-1.03%) |
Apr 28, 2023 | 2.910 | 2.980 | 2.900 | 2.920 | 697,291 | +0.02(+0.69%) |
Apr 27, 2023 | 2.880 | 2.925 | 2.855 | 2.900 | 517,285 | +0.05(+1.75%) |
Apr 26, 2023 | 2.920 | 2.920 | 2.840 | 2.850 | 487,251 | +0.01(+0.35%) |
Apr 25, 2023 | 2.990 | 2.990 | 2.840 | 2.840 | 1,612,999 | -0.13(-4.38%) |
Apr 24, 2023 | 3.090 | 3.090 | 2.950 | 2.970 | 1,564,880 | -0.10(-3.26%) |
Apr 21, 2023 | 3.160 | 3.179 | 3.070 | 3.070 | 1,295,720 | -0.10(-3.15%) |
Apr 20, 2023 | 3.230 | 3.260 | 3.160 | 3.170 | 537,943 | -0.08(-2.46%) |
Apr 19, 2023 | 3.240 | 3.270 | 3.200 | 3.250 | 479,174 | +0.02(+0.62%) |
Apr 18, 2023 | 3.290 | 3.300 | 3.220 | 3.230 | 610,219 | -0.06(-1.82%) |
Apr 17, 2023 | 3.310 | 3.330 | 3.270 | 3.290 | 514,490 | +0.04(+1.23%) |
Apr 14, 2023 | 3.370 | 3.385 | 3.250 | 3.250 | 545,690 | -0.14(-4.13%) |
Apr 13, 2023 | 3.410 | 3.450 | 3.365 | 3.390 | 506,334 | -0.02(-0.59%) |
Apr 12, 2023 | 3.470 | 3.480 | 3.330 | 3.410 | 890,188 | +0.00(+0.00%) |
Apr 11, 2023 | 3.340 | 3.490 | 3.300 | 3.410 | 1,559,646 | +0.19(+5.90%) |
Apr 10, 2023 | 3.200 | 3.240 | 3.195 | 3.220 | 266,093 | +0.01(+0.31%) |
Apr 06, 2023 | 3.150 | 3.230 | 3.130 | 3.210 | 387,619 | +0.03(+0.94%) |
Apr 05, 2023 | 3.240 | 3.240 | 3.120 | 3.180 | 611,603 | -0.03(-0.93%) |
Apr 04, 2023 | 3.290 | 3.330 | 3.180 | 3.210 | 616,674 | -0.11(-3.31%) |
Apr 03, 2023 | 3.300 | 3.400 | 3.270 | 3.320 | 497,357 | -0.01(-0.30%) |
Mar 31, 2023 | 3.240 | 3.380 | 3.210 | 3.330 | 1,519,994 | +0.07(+2.15%) |
Mar 30, 2023 | 3.250 | 3.350 | 3.170 | 3.260 | 1,879,317 | +0.02(+0.62%) |
Mar 29, 2023 | 3.120 | 3.240 | 3.020 | 3.240 | 1,761,521 | +0.24(+8.00%) |
Mar 28, 2023 | 3.140 | 3.220 | 2.980 | 3.000 | 1,625,712 | -0.10(-3.23%) |
Mar 27, 2023 | 3.120 | 3.140 | 3.050 | 3.100 | 434,882 | +0.00(+0.00%) |
Mar 24, 2023 | 3.090 | 3.170 | 3.060 | 3.100 | 483,792 | -0.05(-1.59%) |
Mar 23, 2023 | 3.100 | 3.268 | 3.082 | 3.150 | 1,662,038 | +0.14(+4.65%) |
Mar 22, 2023 | 3.130 | 3.170 | 3.000 | 3.010 | 630,294 | -0.10(-3.22%) |
Mar 21, 2023 | 3.050 | 3.110 | 2.995 | 3.110 | 906,351 | +0.09(+2.98%) |
Mar 20, 2023 | 3.010 | 3.065 | 2.950 | 3.020 | 719,398 | -0.01(-0.33%) |
Mar 17, 2023 | 3.140 | 3.150 | 2.975 | 3.030 | 1,162,905 | -0.06(-1.94%) |
Mar 16, 2023 | 3.110 | 3.130 | 3.030 | 3.090 | 913,478 | +0.00(+0.00%) |
Mar 15, 2023 | 3.120 | 3.130 | 3.020 | 3.090 | 974,233 | -0.09(-2.83%) |
Mar 14, 2023 | 3.180 | 3.245 | 3.130 | 3.180 | 1,026,063 | +0.06(+1.92%) |
Mar 13, 2023 | 3.240 | 3.240 | 3.100 | 3.120 | 1,763,019 | +0.00(+0.00%) |
Mar 10, 2023 | 3.420 | 3.450 | 3.090 | 3.120 | 1,925,549 | -0.34(-9.83%) |
Mar 09, 2023 | 3.550 | 3.570 | 3.430 | 3.460 | 682,886 | -0.13(-3.62%) |
Mar 08, 2023 | 3.620 | 3.630 | 3.560 | 3.590 | 397,097 | -0.04(-1.10%) |
Mar 07, 2023 | 3.660 | 3.710 | 3.620 | 3.630 | 459,353 | -0.04(-1.09%) |
Mar 06, 2023 | 3.760 | 3.775 | 3.660 | 3.670 | 428,192 | -0.12(-3.17%) |
Mar 03, 2023 | 3.750 | 3.820 | 3.700 | 3.790 | 593,418 | +0.00(+0.00%) |
Mar 02, 2023 | 3.680 | 3.800 | 3.640 | 3.790 | 483,077 | +0.05(+1.34%) |