Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.840 | 2.930 | 2.820 | 2.890 | 32,533 | +0.03(+1.05%) |
Apr 27, 2023 | 2.840 | 2.920 | 2.840 | 2.860 | 43,150 | -0.01(-0.35%) |
Apr 26, 2023 | 2.860 | 2.965 | 2.740 | 2.870 | 322,960 | +0.04(+1.41%) |
Apr 25, 2023 | 2.880 | 2.890 | 2.810 | 2.830 | 140,681 | -0.06(-2.08%) |
Apr 24, 2023 | 2.950 | 3.060 | 2.890 | 2.890 | 533,918 | -0.06(-2.03%) |
Apr 21, 2023 | 2.960 | 2.960 | 2.850 | 2.950 | 53,549 | +0.08(+2.79%) |
Apr 20, 2023 | 2.950 | 2.990 | 2.860 | 2.870 | 67,907 | -0.12(-4.01%) |
Apr 19, 2023 | 3.000 | 3.010 | 2.910 | 2.990 | 53,548 | -0.01(-0.33%) |
Apr 18, 2023 | 3.050 | 3.050 | 2.970 | 3.000 | 103,206 | -0.02(-0.66%) |
Apr 17, 2023 | 3.040 | 3.050 | 2.995 | 3.020 | 176,464 | +0.05(+1.68%) |
Apr 14, 2023 | 2.940 | 3.040 | 2.940 | 2.970 | 324,738 | +0.09(+3.13%) |
Apr 13, 2023 | 2.930 | 2.960 | 2.840 | 2.880 | 101,730 | +0.01(+0.35%) |
Apr 12, 2023 | 2.850 | 2.950 | 2.850 | 2.870 | 95,534 | -0.01(-0.35%) |
Apr 11, 2023 | 2.820 | 2.880 | 2.800 | 2.880 | 132,092 | +0.09(+3.23%) |
Apr 10, 2023 | 2.720 | 2.846 | 2.720 | 2.790 | 85,817 | +0.02(+0.72%) |
Apr 06, 2023 | 2.810 | 2.840 | 2.770 | 2.770 | 24,923 | -0.07(-2.46%) |
Apr 05, 2023 | 2.800 | 2.850 | 2.760 | 2.840 | 53,935 | +0.02(+0.71%) |
Apr 04, 2023 | 2.890 | 2.890 | 2.790 | 2.820 | 60,319 | -0.08(-2.76%) |
Apr 03, 2023 | 2.824 | 2.950 | 2.824 | 2.900 | 174,564 | +0.03(+1.05%) |
Mar 31, 2023 | 2.870 | 2.900 | 2.810 | 2.870 | 66,979 | +0.00(+0.00%) |
Mar 30, 2023 | 2.920 | 2.940 | 2.840 | 2.870 | 80,770 | +0.03(+1.06%) |
Mar 29, 2023 | 2.870 | 2.890 | 2.840 | 2.840 | 58,309 | -0.02(-0.70%) |
Mar 28, 2023 | 2.920 | 2.930 | 2.850 | 2.860 | 102,579 | -0.06(-2.05%) |
Mar 27, 2023 | 2.940 | 2.940 | 2.810 | 2.920 | 179,399 | +0.07(+2.46%) |
Mar 24, 2023 | 2.700 | 2.850 | 2.632 | 2.850 | 53,972 | +0.19(+7.14%) |
Mar 23, 2023 | 2.740 | 2.760 | 2.660 | 2.660 | 112,509 | -0.12(-4.32%) |
Mar 22, 2023 | 2.850 | 2.860 | 2.710 | 2.780 | 66,466 | -0.08(-2.80%) |
Mar 21, 2023 | 2.880 | 2.880 | 2.720 | 2.860 | 64,562 | +0.08(+2.88%) |
Mar 20, 2023 | 2.750 | 2.893 | 2.730 | 2.780 | 233,912 | +0.07(+2.58%) |
Mar 17, 2023 | 2.810 | 2.820 | 2.610 | 2.710 | 186,847 | -0.09(-3.21%) |
Mar 16, 2023 | 2.910 | 2.964 | 2.720 | 2.800 | 121,941 | -0.05(-1.75%) |
Mar 15, 2023 | 2.750 | 2.920 | 2.712 | 2.850 | 387,478 | +0.05(+1.79%) |
Mar 14, 2023 | 2.770 | 3.040 | 2.770 | 2.800 | 834,336 | +0.05(+1.82%) |
Mar 13, 2023 | 2.670 | 2.810 | 2.670 | 2.750 | 315,460 | -0.07(-2.48%) |
Mar 10, 2023 | 2.780 | 2.980 | 2.580 | 2.820 | 1,369,913 | +0.35(+14.17%) |
Mar 09, 2023 | 2.500 | 2.510 | 2.450 | 2.470 | 226,191 | -0.04(-1.59%) |
Mar 08, 2023 | 2.405 | 2.520 | 2.396 | 2.510 | 48,122 | +0.10(+4.15%) |
Mar 07, 2023 | 2.420 | 2.500 | 2.250 | 2.410 | 20,117 | -0.04(-1.63%) |
Mar 06, 2023 | 2.520 | 2.520 | 2.380 | 2.450 | 28,415 | -0.04(-1.61%) |
Mar 03, 2023 | 2.520 | 2.540 | 2.310 | 2.490 | 145,079 | +0.00(+0.00%) |
Mar 02, 2023 | 2.490 | 2.540 | 2.470 | 2.490 | 47,921 | -0.04(-1.58%) |
Mar 01, 2023 | 2.520 | 2.570 | 2.520 | 2.530 | 35,639 | +0.03(+1.20%) |
Feb 28, 2023 | 2.480 | 2.520 | 2.480 | 2.500 | 40,155 | +0.00(+0.20%) |
Feb 27, 2023 | 2.500 | 2.546 | 2.490 | 2.495 | 20,483 | -0.00(-0.20%) |
Feb 24, 2023 | 2.560 | 2.565 | 2.484 | 2.500 | 19,851 | -0.07(-2.72%) |
Feb 23, 2023 | 2.550 | 2.666 | 2.550 | 2.570 | 23,727 | +0.00(+0.00%) |
Feb 22, 2023 | 2.540 | 2.680 | 2.540 | 2.570 | 76,753 | +0.02(+0.78%) |
Feb 21, 2023 | 2.550 | 2.670 | 2.540 | 2.550 | 29,935 | -0.04(-1.54%) |
Feb 17, 2023 | 2.540 | 2.600 | 2.515 | 2.590 | 59,266 | +0.01(+0.39%) |
Feb 16, 2023 | 2.590 | 2.600 | 2.530 | 2.580 | 23,278 | +0.00(+0.00%) |
Feb 15, 2023 | 2.550 | 2.600 | 2.520 | 2.580 | 50,646 | +0.03(+1.18%) |
Feb 14, 2023 | 2.540 | 2.550 | 2.520 | 2.550 | 93,290 | +0.02(+0.68%) |
Feb 13, 2023 | 2.500 | 2.650 | 2.480 | 2.533 | 214,036 | +0.03(+1.31%) |
Feb 10, 2023 | 2.460 | 2.535 | 2.440 | 2.500 | 65,058 | +0.01(+0.40%) |
Feb 09, 2023 | 2.450 | 2.560 | 2.440 | 2.490 | 59,816 | +0.01(+0.20%) |
Feb 08, 2023 | 2.500 | 2.620 | 2.480 | 2.485 | 85,286 | -0.01(-0.20%) |
Feb 07, 2023 | 2.570 | 2.605 | 2.490 | 2.490 | 186,927 | -0.11(-4.23%) |
Feb 06, 2023 | 2.880 | 2.880 | 2.490 | 2.600 | 147,949 | -0.21(-7.47%) |
Feb 03, 2023 | 2.750 | 2.880 | 2.735 | 2.810 | 229,478 | +0.12(+4.46%) |
Feb 02, 2023 | 2.654 | 2.740 | 2.590 | 2.690 | 90,386 | +0.06(+2.29%) |