Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.270 | 2.340 | 2.235 | 2.270 | 1,300,416 | -0.02(-0.87%) |
Apr 27, 2023 | 2.330 | 2.330 | 2.180 | 2.290 | 1,654,319 | +0.04(+2.00%) |
Apr 26, 2023 | 2.260 | 2.330 | 2.220 | 2.245 | 1,245,310 | -0.02(-1.10%) |
Apr 25, 2023 | 2.300 | 2.305 | 2.240 | 2.270 | 832,707 | -0.05(-2.16%) |
Apr 24, 2023 | 2.320 | 2.360 | 2.270 | 2.320 | 1,011,647 | +0.01(+0.43%) |
Apr 21, 2023 | 2.260 | 2.330 | 2.230 | 2.310 | 1,522,213 | +0.02(+1.09%) |
Apr 20, 2023 | 2.270 | 2.340 | 2.220 | 2.285 | 2,251,686 | -0.07(-3.18%) |
Apr 19, 2023 | 2.410 | 2.430 | 2.320 | 2.360 | 1,467,941 | -0.04(-1.46%) |
Apr 18, 2023 | 2.720 | 2.740 | 2.380 | 2.395 | 4,048,427 | -0.33(-12.27%) |
Apr 17, 2023 | 2.760 | 2.810 | 2.680 | 2.730 | 1,087,206 | +0.02(+0.74%) |
Apr 14, 2023 | 2.790 | 2.790 | 2.660 | 2.710 | 1,009,236 | -0.07(-2.52%) |
Apr 13, 2023 | 2.710 | 2.825 | 2.710 | 2.780 | 916,041 | +0.08(+2.96%) |
Apr 12, 2023 | 2.950 | 2.950 | 2.700 | 2.700 | 1,150,154 | -0.20(-6.90%) |
Apr 11, 2023 | 2.830 | 2.950 | 2.830 | 2.900 | 793,081 | +0.08(+2.84%) |
Apr 10, 2023 | 2.760 | 2.830 | 2.700 | 2.820 | 948,026 | +0.07(+2.55%) |
Apr 06, 2023 | 2.650 | 2.770 | 2.630 | 2.750 | 913,521 | +0.08(+3.00%) |
Apr 05, 2023 | 2.850 | 2.850 | 2.645 | 2.670 | 1,368,550 | -0.20(-6.97%) |
Apr 04, 2023 | 2.960 | 2.960 | 2.830 | 2.870 | 1,090,153 | -0.06(-2.05%) |
Apr 03, 2023 | 3.000 | 3.055 | 2.860 | 2.930 | 1,307,882 | -0.08(-2.66%) |
Mar 31, 2023 | 2.940 | 3.060 | 2.890 | 3.010 | 1,819,925 | +0.10(+3.44%) |
Mar 30, 2023 | 2.920 | 3.010 | 2.900 | 2.910 | 2,759,846 | +0.03(+1.04%) |
Mar 29, 2023 | 2.810 | 2.890 | 2.760 | 2.880 | 942,679 | +0.10(+3.60%) |
Mar 28, 2023 | 2.780 | 2.835 | 2.720 | 2.780 | 1,036,556 | +0.00(+0.00%) |
Mar 27, 2023 | 2.820 | 2.820 | 2.720 | 2.780 | 879,295 | +0.06(+2.21%) |
Mar 24, 2023 | 2.760 | 2.760 | 2.610 | 2.720 | 1,858,631 | -0.06(-2.16%) |
Mar 23, 2023 | 2.850 | 2.980 | 2.760 | 2.780 | 1,978,846 | -0.01(-0.36%) |
Mar 22, 2023 | 3.000 | 3.000 | 2.780 | 2.790 | 2,074,149 | -0.18(-6.06%) |
Mar 21, 2023 | 2.720 | 3.026 | 2.720 | 2.970 | 2,236,804 | +0.29(+10.82%) |
Mar 20, 2023 | 2.820 | 2.830 | 2.680 | 2.680 | 1,465,518 | -0.13(-4.63%) |
Mar 17, 2023 | 2.890 | 2.890 | 2.752 | 2.810 | 1,623,322 | -0.10(-3.44%) |
Mar 16, 2023 | 2.770 | 2.940 | 2.710 | 2.910 | 1,458,432 | +0.14(+5.05%) |
Mar 15, 2023 | 2.770 | 2.810 | 2.660 | 2.770 | 2,843,321 | -0.06(-2.12%) |
Mar 14, 2023 | 2.900 | 2.960 | 2.770 | 2.830 | 2,258,932 | -0.03(-1.05%) |
Mar 13, 2023 | 2.870 | 2.960 | 2.725 | 2.860 | 2,106,674 | -0.09(-3.05%) |
Mar 10, 2023 | 2.960 | 3.010 | 2.835 | 2.950 | 2,387,477 | -0.01(-0.34%) |
Mar 09, 2023 | 3.030 | 3.100 | 2.950 | 2.960 | 1,488,718 | -0.06(-1.99%) |
Mar 08, 2023 | 2.970 | 3.060 | 2.850 | 3.020 | 2,470,010 | +0.11(+3.78%) |
Mar 07, 2023 | 3.050 | 3.050 | 2.900 | 2.910 | 1,982,639 | -0.14(-4.59%) |
Mar 06, 2023 | 3.260 | 3.280 | 3.000 | 3.050 | 2,259,121 | -0.17(-5.28%) |
Mar 03, 2023 | 3.150 | 3.280 | 3.010 | 3.220 | 2,025,612 | +0.11(+3.54%) |
Mar 02, 2023 | 2.900 | 3.200 | 2.850 | 3.110 | 2,792,313 | +0.18(+6.14%) |
Mar 01, 2023 | 3.300 | 3.480 | 2.860 | 2.930 | 4,870,596 | -0.45(-13.31%) |
Feb 28, 2023 | 3.380 | 3.490 | 3.230 | 3.380 | 2,015,283 | +0.00(+0.00%) |
Feb 27, 2023 | 3.380 | 3.450 | 3.350 | 3.380 | 1,472,876 | +0.08(+2.42%) |
Feb 24, 2023 | 3.320 | 3.361 | 3.250 | 3.300 | 1,261,031 | -0.09(-2.65%) |
Feb 23, 2023 | 3.440 | 3.470 | 3.280 | 3.390 | 1,716,569 | +0.05(+1.50%) |
Feb 22, 2023 | 3.250 | 3.350 | 3.230 | 3.340 | 1,246,495 | +0.10(+3.09%) |
Feb 21, 2023 | 3.520 | 3.540 | 3.220 | 3.240 | 2,154,768 | -0.33(-9.24%) |
Feb 17, 2023 | 3.430 | 3.580 | 3.395 | 3.570 | 1,556,795 | +0.13(+3.78%) |
Feb 16, 2023 | 3.700 | 3.700 | 3.440 | 3.440 | 2,586,469 | -0.31(-8.27%) |
Feb 15, 2023 | 3.530 | 3.760 | 3.460 | 3.750 | 2,369,102 | +0.23(+6.53%) |
Feb 14, 2023 | 3.280 | 3.558 | 3.220 | 3.520 | 2,123,193 | +0.19(+5.71%) |
Feb 13, 2023 | 3.300 | 3.385 | 3.185 | 3.330 | 1,480,251 | +0.02(+0.60%) |
Feb 10, 2023 | 3.300 | 3.350 | 3.180 | 3.310 | 1,601,450 | -0.07(-2.07%) |
Feb 09, 2023 | 3.670 | 3.770 | 3.325 | 3.380 | 2,740,906 | -0.25(-6.89%) |
Feb 08, 2023 | 3.370 | 3.685 | 3.333 | 3.630 | 2,527,656 | +0.23(+6.76%) |
Feb 07, 2023 | 3.430 | 3.439 | 3.261 | 3.400 | 2,116,042 | -0.01(-0.29%) |
Feb 06, 2023 | 3.630 | 3.651 | 3.370 | 3.410 | 2,567,129 | -0.23(-6.32%) |
Feb 03, 2023 | 3.550 | 3.810 | 3.500 | 3.640 | 2,663,857 | -0.01(-0.27%) |
Feb 02, 2023 | 3.530 | 3.860 | 3.530 | 3.650 | 3,269,677 | +0.23(+6.73%) |