Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.827 | 2.916 | 2.827 | 2.845 | 158,351 | +0.00(+0.00%) |
Apr 27, 2023 | 2.817 | 2.873 | 2.808 | 2.845 | 280,393 | +0.03(+1.00%) |
Apr 26, 2023 | 2.826 | 2.863 | 2.799 | 2.817 | 154,027 | -0.01(-0.33%) |
Apr 25, 2023 | 2.808 | 2.854 | 2.780 | 2.826 | 191,143 | +0.02(+0.66%) |
Apr 24, 2023 | 2.826 | 2.866 | 2.808 | 2.808 | 148,177 | -0.02(-0.65%) |
Apr 21, 2023 | 2.808 | 2.854 | 2.799 | 2.826 | 96,600 | +0.01(+0.33%) |
Apr 20, 2023 | 2.808 | 2.882 | 2.799 | 2.817 | 129,449 | +0.00(+0.00%) |
Apr 19, 2023 | 2.817 | 2.871 | 2.808 | 2.817 | 117,683 | +0.00(+0.00%) |
Apr 18, 2023 | 2.826 | 2.879 | 2.808 | 2.817 | 75,871 | -0.01(-0.33%) |
Apr 17, 2023 | 2.826 | 2.909 | 2.817 | 2.826 | 142,270 | +0.00(+0.00%) |
Apr 14, 2023 | 2.826 | 2.891 | 2.826 | 2.826 | 77,033 | -0.03(-0.97%) |
Apr 13, 2023 | 2.845 | 2.882 | 2.799 | 2.854 | 145,493 | +0.02(+0.65%) |
Apr 12, 2023 | 2.854 | 2.891 | 2.808 | 2.836 | 145,927 | -0.01(-0.32%) |
Apr 11, 2023 | 2.863 | 2.946 | 2.845 | 2.845 | 110,953 | -0.02(-0.64%) |
Apr 10, 2023 | 2.854 | 2.891 | 2.785 | 2.863 | 273,938 | +0.01(+0.32%) |
Apr 06, 2023 | 2.873 | 2.908 | 2.854 | 2.854 | 61,624 | -0.03(-0.96%) |
Apr 05, 2023 | 2.873 | 2.937 | 2.845 | 2.882 | 76,020 | -0.02(-0.64%) |
Apr 04, 2023 | 2.983 | 2.983 | 2.863 | 2.900 | 147,935 | -0.04(-1.25%) |
Apr 03, 2023 | 2.928 | 3.103 | 2.900 | 2.937 | 333,865 | +0.02(+0.63%) |
Mar 31, 2023 | 2.836 | 2.963 | 2.817 | 2.919 | 194,969 | +0.08(+2.92%) |
Mar 30, 2023 | 2.909 | 2.926 | 2.826 | 2.836 | 90,310 | -0.06(-2.22%) |
Mar 29, 2023 | 2.955 | 2.965 | 2.884 | 2.900 | 72,211 | -0.04(-1.25%) |
Mar 28, 2023 | 2.882 | 2.974 | 2.882 | 2.937 | 135,662 | +0.05(+1.59%) |
Mar 27, 2023 | 2.891 | 2.935 | 2.790 | 2.891 | 223,067 | -0.07(-2.48%) |
Mar 24, 2023 | 2.891 | 2.965 | 2.804 | 2.965 | 127,828 | +0.06(+1.90%) |
Mar 23, 2023 | 2.937 | 2.992 | 2.854 | 2.909 | 157,564 | -0.03(-0.94%) |
Mar 22, 2023 | 2.974 | 3.001 | 2.905 | 2.937 | 131,272 | -0.04(-1.24%) |
Mar 21, 2023 | 2.873 | 3.047 | 2.854 | 2.974 | 190,329 | +0.14(+4.87%) |
Mar 20, 2023 | 2.817 | 2.900 | 2.817 | 2.836 | 135,839 | +0.01(+0.33%) |
Mar 17, 2023 | 2.928 | 2.937 | 2.808 | 2.826 | 318,232 | -0.10(-3.46%) |
Mar 16, 2023 | 2.836 | 2.983 | 2.836 | 2.928 | 234,982 | +0.09(+3.25%) |
Mar 15, 2023 | 2.928 | 2.946 | 2.790 | 2.836 | 218,291 | -0.11(-3.75%) |
Mar 14, 2023 | 3.011 | 3.020 | 2.946 | 2.946 | 164,419 | +0.03(+0.95%) |
Mar 13, 2023 | 2.863 | 2.946 | 2.845 | 2.919 | 263,710 | +0.06(+1.93%) |
Mar 10, 2023 | 2.946 | 2.946 | 2.762 | 2.863 | 405,573 | -0.13(-4.31%) |
Mar 09, 2023 | 2.946 | 3.057 | 2.946 | 2.992 | 172,863 | +0.06(+1.88%) |
Mar 08, 2023 | 2.790 | 2.965 | 2.790 | 2.937 | 169,563 | +0.15(+5.28%) |
Mar 07, 2023 | 2.882 | 2.900 | 2.753 | 2.790 | 554,934 | -0.10(-3.50%) |
Mar 06, 2023 | 2.909 | 3.075 | 2.854 | 2.891 | 490,382 | -0.12(-3.98%) |
Mar 03, 2023 | 2.955 | 3.043 | 2.946 | 3.011 | 269,709 | +0.05(+1.55%) |
Mar 02, 2023 | 2.946 | 3.017 | 2.937 | 2.965 | 183,816 | +0.00(+0.00%) |
Mar 01, 2023 | 3.075 | 3.186 | 2.965 | 2.965 | 136,690 | -0.11(-3.59%) |
Feb 28, 2023 | 3.103 | 3.199 | 3.075 | 3.075 | 222,684 | +0.00(+0.00%) |
Feb 27, 2023 | 2.882 | 3.121 | 2.863 | 3.075 | 162,795 | +0.17(+6.03%) |
Feb 24, 2023 | 3.121 | 3.130 | 2.826 | 2.900 | 409,412 | -0.28(-8.70%) |
Feb 23, 2023 | 3.038 | 3.259 | 3.038 | 3.176 | 154,885 | +0.04(+1.17%) |
Feb 22, 2023 | 3.333 | 3.333 | 3.130 | 3.139 | 171,984 | -0.15(-4.48%) |
Feb 21, 2023 | 3.314 | 3.388 | 3.268 | 3.287 | 157,722 | +0.00(+0.00%) |
Feb 17, 2023 | 3.351 | 3.360 | 3.139 | 3.287 | 147,511 | -0.07(-2.19%) |
Feb 16, 2023 | 3.397 | 3.453 | 3.334 | 3.360 | 86,664 | -0.09(-2.67%) |
Feb 15, 2023 | 3.434 | 3.535 | 3.425 | 3.453 | 136,952 | -0.02(-0.53%) |
Feb 14, 2023 | 3.434 | 3.499 | 3.370 | 3.471 | 139,491 | +0.02(+0.53%) |
Feb 13, 2023 | 3.554 | 3.563 | 3.397 | 3.453 | 240,174 | -0.08(-2.34%) |
Feb 10, 2023 | 3.434 | 3.535 | 3.370 | 3.535 | 266,808 | +0.17(+5.21%) |
Feb 09, 2023 | 3.453 | 3.471 | 3.305 | 3.360 | 155,099 | -0.04(-1.08%) |
Feb 08, 2023 | 3.406 | 3.453 | 3.370 | 3.397 | 116,745 | -0.05(-1.34%) |
Feb 07, 2023 | 3.342 | 3.453 | 3.307 | 3.443 | 219,486 | +0.10(+3.03%) |
Feb 06, 2023 | 3.167 | 3.342 | 3.112 | 3.342 | 343,964 | +0.20(+6.45%) |
Feb 03, 2023 | 3.093 | 3.167 | 3.093 | 3.139 | 89,881 | +0.02(+0.59%) |
Feb 02, 2023 | 3.232 | 3.247 | 3.121 | 3.121 | 88,017 | -0.08(-2.59%) |