Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.200 | 3.380 | 3.190 | 3.340 | 1,001,837 | +0.17(+5.36%) |
Apr 27, 2023 | 2.860 | 3.200 | 2.860 | 3.170 | 1,003,011 | +0.47(+17.41%) |
Apr 26, 2023 | 2.730 | 2.800 | 2.400 | 2.700 | 283,596 | -0.07(-2.53%) |
Apr 25, 2023 | 2.910 | 2.940 | 2.770 | 2.770 | 353,488 | -0.19(-6.42%) |
Apr 24, 2023 | 2.950 | 3.010 | 2.940 | 2.960 | 211,693 | +0.04(+1.37%) |
Apr 21, 2023 | 2.970 | 3.010 | 2.910 | 2.920 | 333,050 | -0.05(-1.68%) |
Apr 20, 2023 | 2.900 | 2.990 | 2.900 | 2.970 | 151,655 | +0.05(+1.71%) |
Apr 19, 2023 | 2.920 | 2.989 | 2.905 | 2.920 | 285,742 | -0.05(-1.68%) |
Apr 18, 2023 | 2.950 | 3.055 | 2.940 | 2.970 | 516,358 | +0.03(+1.02%) |
Apr 17, 2023 | 2.990 | 2.990 | 2.880 | 2.940 | 516,846 | -0.06(-2.00%) |
Apr 14, 2023 | 2.960 | 3.025 | 2.890 | 3.000 | 799,640 | +0.04(+1.35%) |
Apr 13, 2023 | 3.070 | 3.100 | 2.875 | 2.960 | 599,539 | -0.11(-3.58%) |
Apr 12, 2023 | 3.040 | 3.130 | 3.025 | 3.070 | 465,666 | +0.03(+0.99%) |
Apr 11, 2023 | 2.980 | 3.100 | 2.910 | 3.040 | 434,683 | +0.06(+2.01%) |
Apr 10, 2023 | 2.840 | 3.010 | 2.830 | 2.980 | 445,442 | +0.12(+4.20%) |
Apr 06, 2023 | 2.730 | 2.860 | 2.700 | 2.860 | 161,463 | +0.13(+4.76%) |
Apr 05, 2023 | 2.800 | 2.870 | 2.705 | 2.730 | 420,502 | -0.11(-3.87%) |
Apr 04, 2023 | 2.930 | 2.980 | 2.840 | 2.840 | 244,508 | -0.10(-3.40%) |
Apr 03, 2023 | 2.980 | 3.050 | 2.915 | 2.940 | 415,909 | -0.03(-1.01%) |
Mar 31, 2023 | 2.940 | 2.980 | 2.920 | 2.970 | 222,074 | +0.06(+2.06%) |
Mar 30, 2023 | 2.870 | 2.920 | 2.810 | 2.910 | 220,787 | +0.04(+1.39%) |
Mar 29, 2023 | 2.870 | 2.870 | 2.830 | 2.870 | 201,331 | +0.02(+0.70%) |
Mar 28, 2023 | 2.820 | 2.865 | 2.820 | 2.850 | 161,619 | +0.02(+0.71%) |
Mar 27, 2023 | 2.830 | 2.870 | 2.780 | 2.830 | 215,153 | +0.02(+0.71%) |
Mar 24, 2023 | 2.750 | 2.830 | 2.750 | 2.810 | 165,542 | +0.03(+1.08%) |
Mar 23, 2023 | 2.840 | 2.870 | 2.760 | 2.780 | 179,808 | -0.04(-1.42%) |
Mar 22, 2023 | 2.880 | 2.950 | 2.820 | 2.820 | 202,441 | -0.09(-3.09%) |
Mar 21, 2023 | 2.810 | 2.950 | 2.785 | 2.910 | 331,375 | +0.13(+4.68%) |
Mar 20, 2023 | 2.800 | 2.845 | 2.780 | 2.780 | 328,897 | -0.02(-0.71%) |
Mar 17, 2023 | 2.780 | 2.840 | 2.780 | 2.800 | 336,714 | -0.05(-1.75%) |
Mar 16, 2023 | 2.700 | 2.860 | 2.700 | 2.850 | 244,995 | +0.13(+4.78%) |
Mar 15, 2023 | 2.770 | 2.840 | 2.635 | 2.720 | 499,609 | -0.13(-4.56%) |
Mar 14, 2023 | 2.800 | 2.870 | 2.770 | 2.850 | 374,117 | +0.14(+5.17%) |
Mar 13, 2023 | 2.740 | 2.780 | 2.690 | 2.710 | 255,207 | -0.07(-2.52%) |
Mar 10, 2023 | 2.760 | 2.840 | 2.740 | 2.780 | 343,718 | -0.04(-1.42%) |
Mar 09, 2023 | 2.970 | 3.015 | 2.785 | 2.820 | 547,822 | -0.13(-4.41%) |
Mar 08, 2023 | 2.950 | 3.000 | 2.928 | 2.950 | 218,948 | -0.01(-0.34%) |
Mar 07, 2023 | 3.010 | 3.055 | 2.920 | 2.960 | 246,506 | -0.06(-1.99%) |
Mar 06, 2023 | 3.020 | 3.075 | 3.000 | 3.020 | 206,284 | +0.01(+0.33%) |
Mar 03, 2023 | 2.950 | 3.030 | 2.910 | 3.010 | 295,370 | +0.06(+2.03%) |
Mar 02, 2023 | 2.850 | 2.970 | 2.850 | 2.950 | 232,566 | +0.08(+2.79%) |
Mar 01, 2023 | 2.890 | 2.950 | 2.870 | 2.870 | 227,248 | -0.03(-1.03%) |
Feb 28, 2023 | 2.930 | 2.985 | 2.885 | 2.900 | 142,153 | -0.03(-1.02%) |
Feb 27, 2023 | 2.890 | 2.960 | 2.860 | 2.930 | 249,057 | +0.08(+2.81%) |
Feb 24, 2023 | 2.930 | 2.960 | 2.850 | 2.850 | 292,973 | -0.14(-4.68%) |
Feb 23, 2023 | 2.870 | 3.040 | 2.870 | 2.990 | 241,711 | +0.04(+1.36%) |
Feb 22, 2023 | 2.970 | 3.070 | 2.950 | 2.950 | 211,920 | +0.00(+0.00%) |
Feb 21, 2023 | 3.080 | 3.110 | 2.950 | 2.950 | 343,491 | -0.15(-4.84%) |
Feb 17, 2023 | 3.190 | 3.190 | 3.010 | 3.100 | 361,296 | -0.08(-2.52%) |
Feb 16, 2023 | 3.140 | 3.200 | 3.090 | 3.180 | 244,320 | +0.02(+0.63%) |
Feb 15, 2023 | 3.030 | 3.160 | 2.920 | 3.160 | 353,306 | +0.12(+3.95%) |
Feb 14, 2023 | 3.190 | 3.190 | 3.028 | 3.040 | 574,521 | -0.14(-4.40%) |
Feb 13, 2023 | 3.090 | 3.180 | 3.040 | 3.180 | 414,772 | +0.09(+2.91%) |
Feb 10, 2023 | 3.040 | 3.100 | 3.040 | 3.090 | 363,994 | +0.03(+0.98%) |
Feb 09, 2023 | 3.110 | 3.130 | 3.040 | 3.060 | 394,313 | -0.06(-1.92%) |
Feb 08, 2023 | 3.090 | 3.140 | 3.030 | 3.120 | 509,362 | +0.02(+0.81%) |
Feb 07, 2023 | 2.950 | 3.125 | 2.920 | 3.095 | 595,214 | +0.12(+3.86%) |
Feb 06, 2023 | 2.950 | 3.010 | 2.930 | 2.980 | 545,106 | -0.02(-0.67%) |
Feb 03, 2023 | 2.870 | 3.070 | 2.815 | 3.000 | 811,939 | +0.12(+4.17%) |
Feb 02, 2023 | 2.580 | 2.910 | 2.550 | 2.880 | 1,027,239 | +0.43(+17.55%) |