Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.959 | 3.003 | 2.951 | 3.003 | 750,664 | +0.03(+1.18%) |
Apr 27, 2023 | 2.933 | 2.977 | 2.916 | 2.968 | 637,238 | +0.05(+1.80%) |
Apr 26, 2023 | 2.933 | 2.968 | 2.907 | 2.916 | 1,147,267 | -0.03(-0.89%) |
Apr 25, 2023 | 2.959 | 2.981 | 2.916 | 2.942 | 948,619 | -0.03(-1.17%) |
Apr 24, 2023 | 2.986 | 3.012 | 2.972 | 2.977 | 301,297 | -0.01(-0.29%) |
Apr 21, 2023 | 2.959 | 2.986 | 2.951 | 2.986 | 964,858 | +0.03(+0.88%) |
Apr 20, 2023 | 2.951 | 2.994 | 2.951 | 2.959 | 354,550 | -0.03(-0.88%) |
Apr 19, 2023 | 2.968 | 3.003 | 2.959 | 2.986 | 116,518 | -0.01(-0.29%) |
Apr 18, 2023 | 2.977 | 3.003 | 2.959 | 2.994 | 497,353 | +0.02(+0.59%) |
Apr 17, 2023 | 2.994 | 2.994 | 2.951 | 2.977 | 887,230 | +0.01(+0.29%) |
Apr 14, 2023 | 2.986 | 3.027 | 2.968 | 2.968 | 658,849 | -0.03(-0.87%) |
Apr 13, 2023 | 3.003 | 3.021 | 2.986 | 2.994 | 386,154 | +0.02(+0.59%) |
Apr 12, 2023 | 2.977 | 2.988 | 2.942 | 2.977 | 423,171 | +0.02(+0.71%) |
Apr 11, 2023 | 2.947 | 2.978 | 2.939 | 2.956 | 539,969 | +0.03(+0.88%) |
Apr 10, 2023 | 2.921 | 2.956 | 2.895 | 2.930 | 787,150 | -0.01(-0.29%) |
Apr 06, 2023 | 2.939 | 2.982 | 2.912 | 2.939 | 738,421 | +0.02(+0.59%) |
Apr 05, 2023 | 2.930 | 2.947 | 2.869 | 2.921 | 807,902 | -0.06(-2.03%) |
Apr 04, 2023 | 2.973 | 2.982 | 2.921 | 2.982 | 531,436 | +0.01(+0.29%) |
Apr 03, 2023 | 2.930 | 2.990 | 2.921 | 2.973 | 610,224 | +0.07(+2.38%) |
Mar 31, 2023 | 2.878 | 2.921 | 2.861 | 2.904 | 600,717 | +0.03(+0.90%) |
Mar 30, 2023 | 2.852 | 2.904 | 2.852 | 2.878 | 646,525 | +0.03(+0.91%) |
Mar 29, 2023 | 2.809 | 2.878 | 2.800 | 2.852 | 899,673 | +0.05(+1.70%) |
Mar 28, 2023 | 2.792 | 2.809 | 2.770 | 2.805 | 461,091 | +0.00(+0.15%) |
Mar 27, 2023 | 2.783 | 2.826 | 2.723 | 2.800 | 448,638 | +0.03(+0.93%) |
Mar 24, 2023 | 2.774 | 2.843 | 2.736 | 2.774 | 742,348 | -0.03(-1.23%) |
Mar 23, 2023 | 2.818 | 2.887 | 2.792 | 2.809 | 676,593 | +0.00(+0.00%) |
Mar 22, 2023 | 2.861 | 2.887 | 2.805 | 2.809 | 487,386 | -0.03(-1.22%) |
Mar 21, 2023 | 2.792 | 2.869 | 2.792 | 2.844 | 490,448 | +0.09(+3.13%) |
Mar 20, 2023 | 2.792 | 2.844 | 2.757 | 2.757 | 396,672 | -0.04(-1.54%) |
Mar 17, 2023 | 2.826 | 2.844 | 2.790 | 2.800 | 277,085 | -0.03(-0.92%) |
Mar 16, 2023 | 2.740 | 2.831 | 2.723 | 2.826 | 497,014 | +0.03(+0.93%) |
Mar 15, 2023 | 2.774 | 2.800 | 2.748 | 2.800 | 351,689 | -0.02(-0.61%) |
Mar 14, 2023 | 2.835 | 2.874 | 2.809 | 2.818 | 545,107 | +0.04(+1.56%) |
Mar 13, 2023 | 2.818 | 2.844 | 2.748 | 2.774 | 690,058 | -0.10(-3.31%) |
Mar 10, 2023 | 2.965 | 2.982 | 2.861 | 2.869 | 672,603 | -0.09(-3.14%) |
Mar 09, 2023 | 3.082 | 3.108 | 2.962 | 2.962 | 410,884 | -0.11(-3.61%) |
Mar 08, 2023 | 3.073 | 3.108 | 3.063 | 3.073 | 298,835 | +0.00(+0.00%) |
Mar 07, 2023 | 3.133 | 3.150 | 3.048 | 3.073 | 630,630 | -0.08(-2.44%) |
Mar 06, 2023 | 3.159 | 3.278 | 3.133 | 3.150 | 960,221 | -0.11(-3.40%) |
Mar 03, 2023 | 3.193 | 3.270 | 3.176 | 3.261 | 352,490 | +0.07(+2.14%) |
Mar 02, 2023 | 3.184 | 3.193 | 3.154 | 3.193 | 209,336 | +0.00(+0.00%) |
Mar 01, 2023 | 3.193 | 3.219 | 3.167 | 3.193 | 442,650 | +0.03(+0.81%) |
Feb 28, 2023 | 3.184 | 3.184 | 3.142 | 3.167 | 202,966 | -0.03(-1.07%) |
Feb 27, 2023 | 3.201 | 3.244 | 3.176 | 3.201 | 268,514 | +0.03(+1.08%) |
Feb 24, 2023 | 3.176 | 3.218 | 3.167 | 3.167 | 259,364 | -0.05(-1.59%) |
Feb 23, 2023 | 3.227 | 3.244 | 3.184 | 3.219 | 208,366 | +0.03(+0.80%) |
Feb 22, 2023 | 3.210 | 3.244 | 3.184 | 3.193 | 134,394 | -0.01(-0.27%) |
Feb 21, 2023 | 3.278 | 3.289 | 3.193 | 3.201 | 198,729 | -0.10(-3.10%) |
Feb 17, 2023 | 3.270 | 3.304 | 3.227 | 3.304 | 185,185 | +0.03(+1.04%) |
Feb 16, 2023 | 3.304 | 3.329 | 3.261 | 3.270 | 470,763 | -0.07(-2.05%) |
Feb 15, 2023 | 3.347 | 3.372 | 3.312 | 3.338 | 683,039 | -0.06(-1.76%) |
Feb 14, 2023 | 3.381 | 3.406 | 3.338 | 3.398 | 355,944 | +0.00(+0.00%) |
Feb 13, 2023 | 3.338 | 3.415 | 3.312 | 3.398 | 531,931 | +0.06(+1.79%) |
Feb 10, 2023 | 3.364 | 3.398 | 3.329 | 3.338 | 496,617 | -0.05(-1.45%) |
Feb 09, 2023 | 3.429 | 3.463 | 3.387 | 3.387 | 415,437 | -0.03(-0.99%) |
Feb 08, 2023 | 3.438 | 3.442 | 3.396 | 3.421 | 294,593 | -0.03(-0.74%) |
Feb 07, 2023 | 3.412 | 3.446 | 3.379 | 3.446 | 401,158 | +0.04(+1.24%) |
Feb 06, 2023 | 3.404 | 3.438 | 3.387 | 3.404 | 496,686 | +0.00(+0.00%) |
Feb 03, 2023 | 3.480 | 3.480 | 3.379 | 3.404 | 448,610 | -0.09(-2.66%) |
Feb 02, 2023 | 3.455 | 3.497 | 3.446 | 3.497 | 398,126 | +0.09(+2.73%) |