Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.050 | 3.090 | 2.990 | 3.050 | 76,618 | -0.02(-0.65%) |
Apr 27, 2023 | 3.010 | 3.082 | 3.000 | 3.070 | 48,378 | +0.06(+1.99%) |
Apr 26, 2023 | 3.000 | 3.100 | 2.970 | 3.010 | 126,174 | -0.02(-0.66%) |
Apr 25, 2023 | 2.930 | 3.030 | 2.910 | 3.030 | 129,980 | +0.06(+2.02%) |
Apr 24, 2023 | 2.940 | 2.970 | 2.830 | 2.970 | 62,362 | +0.01(+0.34%) |
Apr 21, 2023 | 2.810 | 2.970 | 2.752 | 2.960 | 111,223 | +0.16(+5.71%) |
Apr 20, 2023 | 2.800 | 2.850 | 2.715 | 2.800 | 62,163 | +0.00(+0.00%) |
Apr 19, 2023 | 2.750 | 2.810 | 2.750 | 2.800 | 38,468 | +0.05(+1.82%) |
Apr 18, 2023 | 2.800 | 2.840 | 2.730 | 2.750 | 42,971 | -0.05(-1.79%) |
Apr 17, 2023 | 2.790 | 2.820 | 2.707 | 2.800 | 33,563 | +0.04(+1.45%) |
Apr 14, 2023 | 2.740 | 2.820 | 2.690 | 2.760 | 79,073 | +0.02(+0.73%) |
Apr 13, 2023 | 2.750 | 2.800 | 2.720 | 2.740 | 34,936 | -0.01(-0.36%) |
Apr 12, 2023 | 2.880 | 2.900 | 2.750 | 2.750 | 72,188 | -0.10(-3.51%) |
Apr 11, 2023 | 2.830 | 2.890 | 2.790 | 2.850 | 81,007 | +0.06(+2.15%) |
Apr 10, 2023 | 2.850 | 2.850 | 2.730 | 2.790 | 71,061 | -0.03(-1.06%) |
Apr 06, 2023 | 2.740 | 2.850 | 2.670 | 2.820 | 104,687 | +0.06(+2.17%) |
Apr 05, 2023 | 2.870 | 2.900 | 2.720 | 2.760 | 123,531 | -0.12(-4.17%) |
Apr 04, 2023 | 3.070 | 3.070 | 2.750 | 2.880 | 183,268 | +0.03(+1.05%) |
Apr 03, 2023 | 2.870 | 2.990 | 2.780 | 2.850 | 232,567 | +0.00(+0.00%) |
Mar 31, 2023 | 2.740 | 2.880 | 2.730 | 2.850 | 68,883 | +0.11(+4.01%) |
Mar 30, 2023 | 2.770 | 2.840 | 2.705 | 2.740 | 109,022 | -0.02(-0.72%) |
Mar 29, 2023 | 2.720 | 2.800 | 2.720 | 2.760 | 53,210 | +0.07(+2.60%) |
Mar 28, 2023 | 2.640 | 2.730 | 2.600 | 2.690 | 62,950 | +0.03(+1.13%) |
Mar 27, 2023 | 2.710 | 2.749 | 2.550 | 2.660 | 84,862 | -0.02(-0.93%) |
Mar 24, 2023 | 2.660 | 2.730 | 2.600 | 2.685 | 84,540 | +0.00(+0.19%) |
Mar 23, 2023 | 2.770 | 2.860 | 2.650 | 2.680 | 90,421 | -0.07(-2.55%) |
Mar 22, 2023 | 2.860 | 2.889 | 2.750 | 2.750 | 80,850 | -0.11(-3.85%) |
Mar 21, 2023 | 2.830 | 2.900 | 2.780 | 2.860 | 56,872 | +0.06(+2.14%) |
Mar 20, 2023 | 2.950 | 2.950 | 2.760 | 2.800 | 114,226 | -0.12(-4.11%) |
Mar 17, 2023 | 2.900 | 2.970 | 2.798 | 2.920 | 203,056 | +0.03(+1.04%) |
Mar 16, 2023 | 2.760 | 2.930 | 2.718 | 2.890 | 125,774 | +0.10(+3.58%) |
Mar 15, 2023 | 2.810 | 2.890 | 2.710 | 2.790 | 149,020 | -0.04(-1.41%) |
Mar 14, 2023 | 2.890 | 2.940 | 2.810 | 2.830 | 73,273 | -0.02(-0.70%) |
Mar 13, 2023 | 2.930 | 2.940 | 2.810 | 2.850 | 121,299 | -0.08(-2.73%) |
Mar 10, 2023 | 3.050 | 3.070 | 2.830 | 2.930 | 264,884 | -0.13(-4.25%) |
Mar 09, 2023 | 3.140 | 3.210 | 3.060 | 3.060 | 80,716 | -0.08(-2.55%) |
Mar 08, 2023 | 3.110 | 3.160 | 3.100 | 3.140 | 77,337 | +0.04(+1.29%) |
Mar 07, 2023 | 3.180 | 3.210 | 3.100 | 3.100 | 48,660 | -0.08(-2.52%) |
Mar 06, 2023 | 3.270 | 3.302 | 3.130 | 3.180 | 121,115 | -0.08(-2.45%) |
Mar 03, 2023 | 3.250 | 3.348 | 3.230 | 3.260 | 83,259 | +0.00(+0.00%) |
Mar 02, 2023 | 3.200 | 3.260 | 3.170 | 3.260 | 35,629 | +0.04(+1.24%) |
Mar 01, 2023 | 3.240 | 3.250 | 3.170 | 3.220 | 55,244 | -0.02(-0.62%) |
Feb 28, 2023 | 3.230 | 3.270 | 3.150 | 3.240 | 82,903 | +0.01(+0.31%) |
Feb 27, 2023 | 3.260 | 3.310 | 3.180 | 3.230 | 73,510 | +0.02(+0.62%) |
Feb 24, 2023 | 3.210 | 3.291 | 3.150 | 3.210 | 85,486 | -0.06(-1.83%) |
Feb 23, 2023 | 3.350 | 3.378 | 3.200 | 3.270 | 44,199 | -0.04(-1.21%) |
Feb 22, 2023 | 3.240 | 3.320 | 3.170 | 3.310 | 127,421 | +0.07(+2.16%) |
Feb 21, 2023 | 3.360 | 3.410 | 3.230 | 3.240 | 127,085 | -0.16(-4.71%) |
Feb 17, 2023 | 3.440 | 3.450 | 3.280 | 3.400 | 140,657 | -0.04(-1.16%) |
Feb 16, 2023 | 3.480 | 3.570 | 3.420 | 3.440 | 74,276 | -0.06(-1.71%) |
Feb 15, 2023 | 3.420 | 3.600 | 3.420 | 3.500 | 81,077 | +0.02(+0.43%) |
Feb 14, 2023 | 3.510 | 3.520 | 3.460 | 3.485 | 52,627 | -0.03(-0.85%) |
Feb 13, 2023 | 3.480 | 3.520 | 3.390 | 3.515 | 78,219 | +0.01(+0.14%) |
Feb 10, 2023 | 3.510 | 3.530 | 3.450 | 3.510 | 83,634 | -0.01(-0.28%) |
Feb 09, 2023 | 3.630 | 3.670 | 3.470 | 3.520 | 122,883 | -0.10(-2.76%) |
Feb 08, 2023 | 3.660 | 3.670 | 3.570 | 3.620 | 104,074 | -0.03(-0.82%) |
Feb 07, 2023 | 3.780 | 3.780 | 3.560 | 3.650 | 154,420 | -0.17(-4.45%) |
Feb 06, 2023 | 3.880 | 3.930 | 3.700 | 3.820 | 160,798 | -0.07(-1.80%) |
Feb 03, 2023 | 3.830 | 3.993 | 3.830 | 3.890 | 164,025 | +0.07(+1.83%) |
Feb 02, 2023 | 3.940 | 4.065 | 3.720 | 3.820 | 262,686 | -0.03(-0.78%) |