Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 29,894,540 | +0.32(+10.60%) |
May 05, 2023 | 3.000 | 3.090 | 2.985 | 3.020 | 10,098,789 | +0.04(+1.34%) |
May 04, 2023 | 2.860 | 2.980 | 2.850 | 2.980 | 9,284,781 | +0.11(+3.83%) |
May 03, 2023 | 2.920 | 2.980 | 2.850 | 2.870 | 13,467,365 | -0.07(-2.38%) |
May 02, 2023 | 2.970 | 3.000 | 2.900 | 2.940 | 8,587,527 | +0.00(+0.00%) |
May 01, 2023 | 2.910 | 2.955 | 2.880 | 2.940 | 4,495,580 | +0.03(+1.03%) |
Apr 28, 2023 | 2.770 | 2.965 | 2.765 | 2.910 | 11,320,921 | +0.12(+4.30%) |
Apr 27, 2023 | 2.800 | 2.800 | 2.730 | 2.790 | 12,274,267 | +0.03(+1.09%) |
Apr 26, 2023 | 2.830 | 2.835 | 2.730 | 2.760 | 13,862,600 | -0.01(-0.36%) |
Apr 25, 2023 | 2.890 | 2.890 | 2.760 | 2.770 | 10,240,298 | -0.15(-5.14%) |
Apr 24, 2023 | 2.960 | 2.990 | 2.920 | 2.920 | 5,058,746 | -0.01(-0.34%) |
Apr 21, 2023 | 3.040 | 3.040 | 2.880 | 2.930 | 17,314,804 | -0.08(-2.66%) |
Apr 20, 2023 | 3.020 | 3.095 | 2.980 | 3.010 | 9,752,120 | -0.04(-1.31%) |
Apr 19, 2023 | 2.960 | 3.079 | 2.915 | 3.050 | 12,175,006 | +0.06(+2.01%) |
Apr 18, 2023 | 3.000 | 3.050 | 2.930 | 2.990 | 13,744,335 | +0.02(+0.67%) |
Apr 17, 2023 | 2.970 | 3.010 | 2.940 | 2.970 | 8,299,313 | +0.03(+1.12%) |
Apr 14, 2023 | 3.010 | 3.030 | 2.880 | 2.937 | 13,299,462 | -0.08(-2.74%) |
Apr 13, 2023 | 3.050 | 3.100 | 3.010 | 3.020 | 8,418,571 | +0.03(+1.00%) |
Apr 12, 2023 | 3.010 | 3.090 | 2.960 | 2.990 | 15,151,928 | +0.01(+0.34%) |
Apr 11, 2023 | 3.060 | 3.110 | 2.950 | 2.980 | 13,224,224 | -0.08(-2.61%) |
Apr 10, 2023 | 3.000 | 3.110 | 2.990 | 3.060 | 7,266,758 | +0.03(+0.99%) |
Apr 06, 2023 | 3.080 | 3.095 | 2.980 | 3.030 | 16,310,909 | -0.09(-2.88%) |
Apr 05, 2023 | 3.150 | 3.280 | 3.030 | 3.120 | 12,059,348 | -0.04(-1.27%) |
Apr 04, 2023 | 3.140 | 3.260 | 3.130 | 3.160 | 22,436,904 | +0.07(+2.27%) |
Apr 03, 2023 | 3.040 | 3.140 | 2.990 | 3.090 | 17,684,388 | +0.08(+2.66%) |
Mar 31, 2023 | 2.890 | 3.100 | 2.870 | 3.010 | 17,120,872 | +0.16(+5.61%) |
Mar 30, 2023 | 3.030 | 3.140 | 2.825 | 2.850 | 20,954,228 | -0.17(-5.63%) |
Mar 29, 2023 | 2.900 | 3.060 | 2.880 | 3.020 | 16,052,618 | +0.17(+5.96%) |
Mar 28, 2023 | 2.790 | 2.880 | 2.790 | 2.850 | 10,817,537 | +0.08(+2.89%) |
Mar 27, 2023 | 2.760 | 2.770 | 2.695 | 2.770 | 9,572,473 | +0.09(+3.36%) |
Mar 24, 2023 | 2.740 | 2.780 | 2.650 | 2.680 | 16,268,128 | -0.07(-2.55%) |
Mar 23, 2023 | 2.810 | 2.900 | 2.725 | 2.750 | 17,041,592 | -0.03(-1.08%) |
Mar 22, 2023 | 2.870 | 2.895 | 2.770 | 2.780 | 7,453,063 | -0.09(-3.14%) |
Mar 21, 2023 | 2.800 | 2.965 | 2.790 | 2.870 | 10,505,844 | +0.08(+2.87%) |
Mar 20, 2023 | 2.790 | 2.860 | 2.750 | 2.790 | 7,640,125 | -0.07(-2.45%) |
Mar 17, 2023 | 2.860 | 2.880 | 2.760 | 2.860 | 13,455,136 | +0.02(+0.70%) |
Mar 16, 2023 | 2.840 | 2.870 | 2.750 | 2.840 | 16,014,268 | -0.01(-0.35%) |
Mar 15, 2023 | 2.850 | 2.880 | 2.810 | 2.850 | 6,687,875 | -0.06(-2.06%) |
Mar 14, 2023 | 2.930 | 2.990 | 2.870 | 2.910 | 11,652,526 | +0.05(+1.75%) |
Mar 13, 2023 | 2.780 | 2.920 | 2.760 | 2.860 | 11,134,906 | +0.01(+0.35%) |
Mar 10, 2023 | 2.970 | 2.990 | 2.805 | 2.850 | 15,451,454 | -0.14(-4.68%) |
Mar 09, 2023 | 3.120 | 3.185 | 2.970 | 2.990 | 16,906,270 | -0.17(-5.38%) |
Mar 08, 2023 | 3.130 | 3.170 | 3.030 | 3.160 | 9,258,071 | +0.05(+1.61%) |
Mar 07, 2023 | 3.110 | 3.200 | 3.100 | 3.110 | 12,283,478 | -0.03(-0.96%) |
Mar 06, 2023 | 3.240 | 3.255 | 3.110 | 3.140 | 12,755,379 | -0.14(-4.27%) |
Mar 03, 2023 | 3.170 | 3.310 | 3.170 | 3.280 | 11,083,425 | +0.08(+2.50%) |
Mar 02, 2023 | 3.030 | 3.215 | 3.010 | 3.200 | 11,134,250 | +0.10(+3.23%) |