Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.300 | 2.350 | 2.100 | 2.110 | 14,774 | -0.18(-7.86%) |
Apr 27, 2023 | 2.200 | 2.290 | 2.190 | 2.290 | 6,249 | +0.17(+8.02%) |
Apr 26, 2023 | 2.290 | 2.290 | 2.120 | 2.120 | 13,852 | -0.04(-1.85%) |
Apr 25, 2023 | 2.260 | 2.310 | 2.160 | 2.160 | 7,692 | -0.07(-3.14%) |
Apr 24, 2023 | 2.170 | 2.440 | 2.170 | 2.230 | 44,927 | +0.06(+2.76%) |
Apr 21, 2023 | 2.110 | 2.200 | 2.110 | 2.170 | 9,936 | -0.08(-3.55%) |
Apr 20, 2023 | 2.240 | 2.270 | 2.160 | 2.250 | 19,203 | +0.02(+0.90%) |
Apr 19, 2023 | 2.300 | 2.300 | 2.110 | 2.230 | 9,283 | -0.07(-3.04%) |
Apr 18, 2023 | 2.230 | 2.380 | 2.060 | 2.300 | 43,226 | -0.06(-2.54%) |
Apr 17, 2023 | 1.910 | 2.500 | 1.910 | 2.360 | 52,571 | +0.26(+12.38%) |
Apr 14, 2023 | 2.640 | 2.768 | 2.000 | 2.100 | 55,837 | -0.62(-22.79%) |
Apr 13, 2023 | 2.630 | 2.720 | 2.630 | 2.720 | 9,891 | +0.15(+5.84%) |
Apr 12, 2023 | 2.710 | 2.787 | 2.510 | 2.570 | 16,194 | -0.14(-5.17%) |
Apr 11, 2023 | 2.820 | 2.856 | 2.710 | 2.710 | 7,242 | -0.15(-5.24%) |
Apr 10, 2023 | 2.940 | 2.940 | 2.760 | 2.860 | 16,570 | -0.09(-3.05%) |
Apr 06, 2023 | 2.920 | 2.990 | 2.920 | 2.950 | 4,131 | +0.11(+4.02%) |
Apr 05, 2023 | 2.861 | 2.900 | 2.836 | 2.836 | 2,353 | -0.03(-1.19%) |
Apr 04, 2023 | 2.950 | 2.950 | 2.870 | 2.870 | 1,055 | -0.09(-2.91%) |
Apr 03, 2023 | 2.830 | 2.980 | 2.810 | 2.956 | 7,530 | +0.02(+0.55%) |
Mar 31, 2023 | 2.920 | 2.940 | 2.810 | 2.940 | 5,519 | -0.03(-1.01%) |
Mar 30, 2023 | 2.960 | 2.980 | 2.920 | 2.970 | 4,854 | +0.05(+1.71%) |
Mar 29, 2023 | 2.990 | 2.990 | 2.920 | 2.920 | 2,207 | +0.01(+0.34%) |
Mar 28, 2023 | 2.990 | 3.000 | 2.910 | 2.910 | 2,321 | -0.01(-0.51%) |
Mar 27, 2023 | 2.840 | 2.935 | 2.840 | 2.925 | 2,195 | -0.01(-0.17%) |
Mar 24, 2023 | 2.950 | 2.961 | 2.860 | 2.930 | 2,419 | +0.04(+1.38%) |
Mar 23, 2023 | 3.060 | 3.110 | 2.850 | 2.890 | 9,283 | -0.21(-6.77%) |
Mar 22, 2023 | 2.990 | 3.100 | 2.990 | 3.100 | 671 | -0.06(-1.90%) |
Mar 21, 2023 | 3.257 | 3.270 | 3.160 | 3.160 | 3,855 | +0.05(+1.61%) |
Mar 20, 2023 | 3.100 | 3.401 | 3.100 | 3.110 | 8,244 | -0.07(-2.20%) |
Mar 17, 2023 | 3.100 | 3.310 | 3.095 | 3.180 | 4,322 | +0.03(+0.95%) |
Mar 16, 2023 | 2.850 | 3.150 | 2.846 | 3.150 | 5,361 | +0.30(+10.53%) |
Mar 15, 2023 | 2.970 | 3.030 | 2.850 | 2.850 | 3,950 | -0.17(-5.63%) |
Mar 14, 2023 | 3.165 | 3.165 | 3.020 | 3.020 | 15,943 | +0.04(+1.34%) |
Mar 13, 2023 | 3.020 | 3.100 | 2.968 | 2.980 | 6,280 | -0.16(-5.10%) |
Mar 10, 2023 | 3.270 | 3.313 | 3.140 | 3.140 | 6,180 | -0.21(-6.27%) |
Mar 09, 2023 | 3.400 | 3.555 | 3.350 | 3.350 | 5,186 | -0.05(-1.47%) |
Mar 08, 2023 | 3.560 | 3.560 | 3.379 | 3.400 | 10,725 | -0.16(-4.49%) |
Mar 07, 2023 | 3.580 | 3.664 | 3.560 | 3.560 | 2,020 | -0.02(-0.56%) |
Mar 06, 2023 | 3.750 | 3.750 | 3.580 | 3.580 | 6,203 | -0.08(-2.19%) |
Mar 03, 2023 | 3.770 | 3.770 | 3.560 | 3.660 | 9,955 | -0.03(-0.81%) |
Mar 02, 2023 | 3.710 | 3.750 | 3.623 | 3.690 | 5,288 | +0.02(+0.54%) |
Mar 01, 2023 | 3.700 | 3.750 | 3.670 | 3.670 | 5,644 | -0.01(-0.27%) |
Feb 28, 2023 | 3.650 | 3.720 | 3.640 | 3.680 | 4,839 | -0.02(-0.54%) |
Feb 27, 2023 | 3.710 | 3.730 | 3.665 | 3.700 | 4,022 | +0.07(+1.93%) |
Feb 24, 2023 | 3.592 | 3.660 | 3.592 | 3.630 | 2,149 | +0.00(+0.00%) |
Feb 23, 2023 | 3.550 | 3.820 | 3.500 | 3.630 | 7,771 | +0.03(+0.83%) |
Feb 22, 2023 | 3.601 | 3.737 | 3.600 | 3.600 | 7,548 | +0.00(+0.00%) |
Feb 21, 2023 | 3.820 | 3.820 | 3.501 | 3.600 | 26,867 | -0.13(-3.49%) |
Feb 17, 2023 | 3.790 | 3.790 | 3.700 | 3.730 | 6,758 | +0.03(+0.94%) |
Feb 16, 2023 | 3.750 | 3.790 | 3.600 | 3.695 | 28,343 | -0.05(-1.46%) |
Feb 15, 2023 | 3.795 | 3.864 | 3.700 | 3.750 | 4,571 | -0.14(-3.60%) |
Feb 14, 2023 | 3.760 | 3.890 | 3.760 | 3.890 | 6,893 | +0.16(+4.40%) |
Feb 13, 2023 | 3.780 | 3.805 | 3.700 | 3.726 | 5,297 | +0.01(+0.16%) |
Feb 10, 2023 | 3.936 | 3.936 | 3.710 | 3.720 | 6,852 | -0.07(-1.85%) |
Feb 09, 2023 | 3.890 | 3.890 | 3.750 | 3.790 | 7,060 | -0.04(-1.04%) |
Feb 08, 2023 | 4.000 | 4.000 | 3.604 | 3.830 | 8,090 | -0.17(-4.25%) |
Feb 07, 2023 | 3.340 | 4.000 | 3.340 | 4.000 | 32,658 | +0.61(+17.99%) |
Feb 06, 2023 | 3.410 | 3.440 | 3.380 | 3.390 | 20,866 | -0.02(-0.59%) |
Feb 03, 2023 | 3.410 | 3.410 | 3.321 | 3.410 | 2,294 | +0.05(+1.52%) |
Feb 02, 2023 | 3.430 | 3.450 | 3.350 | 3.359 | 8,778 | +0.02(+0.57%) |