Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.490 | 2.830 | 2.470 | 2.820 | 5,417,620 | +0.28(+11.02%) |
Apr 27, 2023 | 2.540 | 2.540 | 2.450 | 2.540 | 1,321,034 | +0.04(+1.60%) |
Apr 26, 2023 | 2.530 | 2.600 | 2.455 | 2.500 | 1,906,338 | +0.10(+4.17%) |
Apr 25, 2023 | 2.500 | 2.512 | 2.370 | 2.400 | 2,335,459 | -0.10(-4.00%) |
Apr 24, 2023 | 2.580 | 2.590 | 2.475 | 2.500 | 1,345,409 | -0.12(-4.58%) |
Apr 21, 2023 | 2.630 | 2.650 | 2.575 | 2.620 | 728,340 | -0.02(-0.76%) |
Apr 20, 2023 | 2.680 | 2.725 | 2.612 | 2.640 | 751,640 | -0.09(-3.30%) |
Apr 19, 2023 | 2.810 | 2.830 | 2.645 | 2.730 | 2,074,725 | -0.18(-6.19%) |
Apr 18, 2023 | 2.980 | 3.040 | 2.850 | 2.910 | 1,397,118 | +0.01(+0.34%) |
Apr 17, 2023 | 2.980 | 3.000 | 2.850 | 2.900 | 1,805,971 | -0.22(-7.05%) |
Apr 14, 2023 | 3.160 | 3.190 | 3.020 | 3.120 | 1,656,239 | +0.00(+0.00%) |
Apr 13, 2023 | 2.880 | 3.190 | 2.880 | 3.120 | 3,593,123 | +0.25(+8.71%) |
Apr 12, 2023 | 2.940 | 2.960 | 2.810 | 2.870 | 1,903,775 | -0.05(-1.71%) |
Apr 11, 2023 | 2.750 | 2.975 | 2.690 | 2.920 | 5,342,167 | +0.33(+12.74%) |
Apr 10, 2023 | 2.500 | 2.620 | 2.400 | 2.590 | 2,016,805 | +0.10(+4.02%) |
Apr 06, 2023 | 2.470 | 2.530 | 2.440 | 2.490 | 448,894 | -0.02(-0.80%) |
Apr 05, 2023 | 2.560 | 2.580 | 2.470 | 2.510 | 1,044,637 | -0.06(-2.33%) |
Apr 04, 2023 | 2.650 | 2.655 | 2.535 | 2.570 | 720,877 | -0.08(-3.02%) |
Apr 03, 2023 | 2.730 | 2.765 | 2.560 | 2.650 | 1,145,508 | -0.05(-1.85%) |
Mar 31, 2023 | 2.630 | 2.745 | 2.610 | 2.700 | 1,239,835 | +0.06(+2.27%) |
Mar 30, 2023 | 2.700 | 2.750 | 2.610 | 2.640 | 907,829 | -0.01(-0.38%) |
Mar 29, 2023 | 2.660 | 2.715 | 2.595 | 2.650 | 1,198,916 | +0.08(+3.11%) |
Mar 28, 2023 | 2.690 | 2.697 | 2.510 | 2.570 | 1,328,779 | -0.12(-4.46%) |
Mar 27, 2023 | 2.750 | 2.750 | 2.615 | 2.690 | 1,444,083 | -0.04(-1.47%) |
Mar 24, 2023 | 2.750 | 2.800 | 2.680 | 2.730 | 1,030,246 | -0.06(-2.15%) |
Mar 23, 2023 | 2.790 | 2.910 | 2.700 | 2.790 | 2,551,791 | +0.04(+1.45%) |
Mar 22, 2023 | 2.950 | 2.985 | 2.750 | 2.750 | 1,391,738 | -0.23(-7.72%) |
Mar 21, 2023 | 2.900 | 3.010 | 2.830 | 2.980 | 2,486,277 | +0.09(+3.11%) |
Mar 20, 2023 | 3.140 | 3.150 | 2.880 | 2.890 | 2,049,863 | -0.19(-6.17%) |
Mar 17, 2023 | 3.090 | 3.110 | 2.960 | 3.080 | 3,698,650 | +0.16(+5.48%) |
Mar 16, 2023 | 2.930 | 2.958 | 2.789 | 2.920 | 1,184,175 | -0.01(-0.34%) |
Mar 15, 2023 | 2.780 | 2.995 | 2.735 | 2.930 | 4,756,859 | +0.08(+2.81%) |
Mar 14, 2023 | 2.710 | 2.940 | 2.700 | 2.850 | 4,653,476 | +0.27(+10.47%) |
Mar 13, 2023 | 2.420 | 2.690 | 2.300 | 2.580 | 2,577,629 | +0.25(+10.73%) |
Mar 10, 2023 | 2.330 | 2.420 | 2.260 | 2.330 | 1,673,033 | -0.01(-0.43%) |
Mar 09, 2023 | 2.470 | 2.505 | 2.325 | 2.340 | 1,530,890 | -0.17(-6.77%) |
Mar 08, 2023 | 2.570 | 2.610 | 2.475 | 2.510 | 1,394,703 | -0.10(-3.83%) |
Mar 07, 2023 | 2.620 | 2.740 | 2.590 | 2.610 | 1,612,440 | +0.10(+3.98%) |
Mar 06, 2023 | 2.740 | 2.750 | 2.460 | 2.510 | 2,806,981 | -0.23(-8.39%) |
Mar 03, 2023 | 2.630 | 2.770 | 2.630 | 2.740 | 1,381,318 | +0.05(+1.86%) |
Mar 02, 2023 | 2.740 | 2.740 | 2.560 | 2.690 | 1,400,023 | -0.09(-3.24%) |
Mar 01, 2023 | 2.870 | 2.885 | 2.750 | 2.780 | 682,017 | -0.02(-0.71%) |
Feb 28, 2023 | 2.740 | 2.870 | 2.740 | 2.800 | 1,646,592 | +0.07(+2.56%) |
Feb 27, 2023 | 2.820 | 2.845 | 2.720 | 2.730 | 1,142,753 | -0.04(-1.44%) |
Feb 24, 2023 | 2.730 | 2.840 | 2.730 | 2.770 | 1,923,908 | -0.13(-4.48%) |
Feb 23, 2023 | 2.930 | 2.975 | 2.790 | 2.900 | 1,029,104 | +0.02(+0.69%) |
Feb 22, 2023 | 2.800 | 2.920 | 2.730 | 2.880 | 1,638,240 | +0.08(+2.86%) |
Feb 21, 2023 | 2.940 | 3.050 | 2.790 | 2.800 | 2,032,683 | -0.19(-6.35%) |
Feb 17, 2023 | 2.850 | 3.010 | 2.850 | 2.990 | 3,161,424 | +0.04(+1.36%) |
Feb 16, 2023 | 3.090 | 3.180 | 2.930 | 2.950 | 5,436,033 | -0.16(-5.14%) |
Feb 15, 2023 | 2.920 | 3.110 | 2.820 | 3.110 | 2,889,448 | +0.26(+9.12%) |
Feb 14, 2023 | 2.820 | 2.930 | 2.730 | 2.850 | 2,576,642 | +0.04(+1.42%) |
Feb 13, 2023 | 2.770 | 2.840 | 2.700 | 2.810 | 1,087,488 | +0.04(+1.44%) |
Feb 10, 2023 | 2.980 | 2.995 | 2.730 | 2.770 | 2,111,644 | -0.24(-7.97%) |
Feb 09, 2023 | 3.330 | 3.350 | 2.990 | 3.010 | 3,137,819 | -0.21(-6.52%) |
Feb 08, 2023 | 3.350 | 3.423 | 3.220 | 3.220 | 1,124,400 | -0.12(-3.59%) |
Feb 07, 2023 | 3.440 | 3.550 | 3.240 | 3.340 | 2,264,995 | +0.00(+0.00%) |
Feb 06, 2023 | 3.510 | 3.550 | 3.310 | 3.340 | 2,076,983 | -0.26(-7.22%) |
Feb 03, 2023 | 3.650 | 3.881 | 3.521 | 3.600 | 3,099,174 | -0.29(-7.46%) |
Feb 02, 2023 | 3.500 | 3.980 | 3.480 | 3.890 | 5,656,672 | +0.58(+17.52%) |