Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.738 | 2.835 | 2.709 | 2.825 | 610,041 | +0.05(+1.74%) |
Apr 27, 2023 | 2.806 | 2.825 | 2.738 | 2.777 | 529,839 | +0.01(+0.35%) |
Apr 26, 2023 | 2.728 | 2.786 | 2.723 | 2.767 | 470,106 | +0.02(+0.70%) |
Apr 25, 2023 | 2.796 | 2.825 | 2.723 | 2.748 | 560,709 | -0.08(-2.74%) |
Apr 24, 2023 | 2.825 | 2.864 | 2.777 | 2.825 | 554,128 | -0.02(-0.68%) |
Apr 21, 2023 | 2.815 | 2.876 | 2.796 | 2.844 | 691,995 | -0.01(-0.34%) |
Apr 20, 2023 | 2.825 | 2.873 | 2.796 | 2.854 | 795,734 | +0.02(+0.68%) |
Apr 19, 2023 | 2.825 | 2.893 | 2.806 | 2.835 | 367,687 | +0.00(+0.00%) |
Apr 18, 2023 | 2.873 | 2.922 | 2.815 | 2.835 | 519,222 | -0.04(-1.35%) |
Apr 17, 2023 | 2.835 | 2.912 | 2.835 | 2.873 | 500,754 | +0.01(+0.34%) |
Apr 14, 2023 | 2.854 | 2.873 | 2.786 | 2.864 | 640,241 | +0.01(+0.34%) |
Apr 13, 2023 | 2.893 | 2.922 | 2.815 | 2.854 | 631,735 | -0.01(-0.34%) |
Apr 12, 2023 | 2.951 | 2.960 | 2.835 | 2.864 | 662,283 | -0.06(-1.99%) |
Apr 11, 2023 | 2.922 | 3.096 | 2.864 | 2.922 | 1,001,099 | +0.00(+0.00%) |
Apr 10, 2023 | 2.806 | 2.941 | 2.757 | 2.922 | 792,479 | +0.07(+2.37%) |
Apr 06, 2023 | 2.786 | 2.873 | 2.786 | 2.854 | 431,123 | +0.02(+0.68%) |
Apr 05, 2023 | 2.902 | 2.922 | 2.777 | 2.835 | 555,622 | -0.09(-2.98%) |
Apr 04, 2023 | 2.893 | 2.931 | 2.854 | 2.922 | 1,604,074 | +0.01(+0.33%) |
Apr 03, 2023 | 2.873 | 2.960 | 2.873 | 2.912 | 944,906 | +0.02(+0.67%) |
Mar 31, 2023 | 2.806 | 2.902 | 2.806 | 2.893 | 744,649 | +0.04(+1.36%) |
Mar 30, 2023 | 2.864 | 2.893 | 2.796 | 2.854 | 761,425 | +0.01(+0.34%) |
Mar 29, 2023 | 2.680 | 2.902 | 2.680 | 2.844 | 971,010 | +0.14(+5.00%) |
Mar 28, 2023 | 2.902 | 2.902 | 2.670 | 2.709 | 881,843 | -0.17(-6.04%) |
Mar 27, 2023 | 2.844 | 2.907 | 2.824 | 2.883 | 599,000 | +0.00(+0.00%) |
Mar 24, 2023 | 2.864 | 2.912 | 2.817 | 2.883 | 671,968 | -0.03(-1.00%) |
Mar 23, 2023 | 2.980 | 2.980 | 2.835 | 2.912 | 893,920 | -0.02(-0.66%) |
Mar 22, 2023 | 2.951 | 2.980 | 2.902 | 2.931 | 572,639 | +0.01(+0.33%) |
Mar 21, 2023 | 2.902 | 2.951 | 2.883 | 2.922 | 895,470 | +0.03(+1.00%) |
Mar 20, 2023 | 2.912 | 2.931 | 2.641 | 2.893 | 1,286,657 | -0.05(-1.64%) |
Mar 17, 2023 | 2.786 | 2.960 | 2.748 | 2.941 | 741,194 | +0.11(+3.75%) |
Mar 16, 2023 | 2.738 | 2.883 | 2.719 | 2.835 | 898,907 | +0.07(+2.45%) |
Mar 15, 2023 | 2.719 | 2.844 | 2.690 | 2.767 | 1,022,074 | -0.04(-1.38%) |
Mar 14, 2023 | 2.854 | 2.902 | 2.728 | 2.806 | 833,191 | -0.06(-2.03%) |
Mar 13, 2023 | 2.796 | 2.883 | 2.767 | 2.864 | 713,995 | +0.06(+2.07%) |
Mar 10, 2023 | 2.748 | 2.806 | 2.670 | 2.806 | 523,251 | +0.11(+3.94%) |
Mar 09, 2023 | 2.699 | 2.814 | 2.646 | 2.699 | 932,819 | -0.04(-1.41%) |
Mar 08, 2023 | 2.767 | 2.844 | 2.699 | 2.738 | 930,474 | -0.03(-1.05%) |
Mar 07, 2023 | 2.835 | 2.941 | 2.709 | 2.767 | 1,003,582 | -0.15(-4.98%) |
Mar 06, 2023 | 2.951 | 2.956 | 2.844 | 2.912 | 790,178 | -0.03(-0.99%) |
Mar 03, 2023 | 2.951 | 2.999 | 2.902 | 2.941 | 517,467 | +0.00(+0.00%) |
Mar 02, 2023 | 2.931 | 2.990 | 2.905 | 2.941 | 512,659 | +0.01(+0.33%) |
Mar 01, 2023 | 2.960 | 3.144 | 2.893 | 2.931 | 1,132,330 | +0.03(+1.00%) |
Feb 28, 2023 | 2.931 | 2.979 | 2.835 | 2.902 | 680,472 | -0.03(-0.99%) |
Feb 27, 2023 | 2.960 | 2.999 | 2.902 | 2.931 | 708,178 | -0.03(-0.98%) |
Feb 24, 2023 | 2.854 | 2.999 | 2.854 | 2.960 | 753,799 | +0.02(+0.66%) |
Feb 23, 2023 | 2.960 | 3.086 | 2.907 | 2.941 | 1,089,221 | +0.00(+0.00%) |
Feb 22, 2023 | 2.854 | 2.994 | 2.854 | 2.941 | 806,788 | +0.07(+2.36%) |
Feb 21, 2023 | 2.922 | 2.980 | 2.825 | 2.873 | 795,605 | -0.10(-3.26%) |
Feb 17, 2023 | 2.902 | 2.993 | 2.835 | 2.970 | 944,845 | +0.07(+2.33%) |
Feb 16, 2023 | 2.893 | 2.999 | 2.883 | 2.902 | 662,157 | -0.04(-1.32%) |
Feb 15, 2023 | 2.960 | 2.994 | 2.873 | 2.941 | 481,540 | +0.03(+1.00%) |
Feb 14, 2023 | 2.728 | 2.970 | 2.719 | 2.912 | 532,314 | +0.15(+5.61%) |
Feb 13, 2023 | 2.796 | 2.941 | 2.690 | 2.757 | 927,525 | -0.05(-1.72%) |
Feb 10, 2023 | 2.941 | 3.009 | 2.786 | 2.806 | 1,270,190 | -0.15(-4.92%) |
Feb 09, 2023 | 3.009 | 3.038 | 2.888 | 2.951 | 958,429 | +0.00(+0.00%) |
Feb 08, 2023 | 3.009 | 3.173 | 2.883 | 2.951 | 1,183,890 | +0.00(+0.00%) |
Feb 07, 2023 | 2.980 | 3.038 | 2.883 | 2.951 | 876,172 | +0.00(+0.00%) |
Feb 06, 2023 | 2.960 | 3.009 | 2.864 | 2.951 | 679,815 | -0.06(-1.93%) |
Feb 03, 2023 | 3.173 | 3.193 | 2.912 | 3.009 | 849,769 | -0.17(-5.47%) |
Feb 02, 2023 | 3.086 | 3.183 | 3.019 | 3.183 | 928,462 | +0.09(+2.81%) |