Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.010 | 3.270 | 2.970 | 3.114 | 22,928 | +0.12(+3.87%) |
Apr 27, 2023 | 2.920 | 3.020 | 2.792 | 2.998 | 1,291 | +0.09(+3.01%) |
Apr 26, 2023 | 2.850 | 2.933 | 2.760 | 2.910 | 2,528 | -0.14(-4.64%) |
Apr 25, 2023 | 3.090 | 3.085 | 2.850 | 3.052 | 3,241 | +0.04(+1.38%) |
Apr 24, 2023 | 3.177 | 3.177 | 3.010 | 3.010 | 327 | -0.07(-2.11%) |
Apr 21, 2023 | 3.192 | 3.192 | 3.020 | 3.075 | 4,305 | -0.06(-1.95%) |
Apr 20, 2023 | 3.030 | 3.200 | 3.020 | 3.136 | 1,638 | +0.13(+4.19%) |
Apr 19, 2023 | 2.960 | 3.115 | 2.960 | 3.010 | 4,421 | -0.13(-4.08%) |
Apr 18, 2023 | 3.370 | 3.370 | 3.030 | 3.138 | 4,568 | -0.00(-0.06%) |
Apr 17, 2023 | 2.900 | 3.140 | 2.900 | 3.140 | 5,240 | +0.02(+0.54%) |
Apr 14, 2023 | 3.150 | 3.150 | 3.040 | 3.123 | 3,344 | +0.04(+1.40%) |
Apr 13, 2023 | 3.050 | 3.150 | 2.820 | 3.080 | 10,172 | +0.15(+5.12%) |
Apr 12, 2023 | 2.870 | 2.980 | 2.758 | 2.930 | 9,171 | +0.17(+6.16%) |
Apr 11, 2023 | 2.790 | 2.839 | 2.760 | 2.760 | 5,274 | +0.06(+2.22%) |
Apr 10, 2023 | 2.820 | 3.007 | 2.680 | 2.700 | 7,156 | -0.00(-0.18%) |
Apr 06, 2023 | 2.994 | 2.994 | 2.450 | 2.705 | 28,245 | -0.38(-12.46%) |
Apr 05, 2023 | 3.025 | 3.090 | 2.938 | 3.090 | 1,779 | +0.07(+2.32%) |
Apr 04, 2023 | 3.030 | 3.030 | 2.900 | 3.020 | 4,237 | -0.01(-0.33%) |
Apr 03, 2023 | 3.130 | 3.142 | 2.930 | 3.030 | 15,843 | -0.14(-4.39%) |
Mar 31, 2023 | 3.113 | 3.169 | 3.050 | 3.169 | 5,096 | +0.02(+0.61%) |
Mar 30, 2023 | 3.140 | 3.150 | 3.040 | 3.150 | 1,227 | +0.03(+1.06%) |
Mar 29, 2023 | 3.150 | 3.150 | 3.040 | 3.117 | 4,642 | +0.05(+1.66%) |
Mar 28, 2023 | 3.138 | 3.140 | 3.050 | 3.066 | 2,961 | -0.01(-0.45%) |
Mar 27, 2023 | 3.030 | 3.106 | 3.030 | 3.080 | 1,210 | +0.05(+1.65%) |
Mar 24, 2023 | 3.090 | 3.120 | 3.030 | 3.030 | 1,829 | -0.04(-1.30%) |
Mar 23, 2023 | 3.020 | 3.130 | 3.020 | 3.070 | 4,980 | -0.06(-1.92%) |
Mar 22, 2023 | 3.085 | 3.130 | 3.085 | 3.130 | 674 | +0.04(+1.19%) |
Mar 21, 2023 | 3.110 | 3.110 | 3.050 | 3.093 | 1,941 | +0.07(+2.43%) |
Mar 20, 2023 | 3.080 | 3.129 | 3.010 | 3.020 | 2,823 | -0.02(-0.82%) |
Mar 17, 2023 | 3.110 | 3.110 | 3.000 | 3.045 | 6,291 | -0.04(-1.46%) |
Mar 16, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 658 | +0.00(+0.00%) |
Mar 15, 2023 | 3.130 | 3.130 | 3.090 | 3.090 | 488 | +0.04(+1.31%) |
Mar 14, 2023 | 3.130 | 3.160 | 3.030 | 3.050 | 5,078 | +0.04(+1.33%) |
Mar 13, 2023 | 3.010 | 3.158 | 3.000 | 3.010 | 8,599 | -0.04(-1.31%) |
Mar 10, 2023 | 3.149 | 3.149 | 3.010 | 3.050 | 6,557 | -0.08(-2.40%) |
Mar 09, 2023 | 3.107 | 3.189 | 3.070 | 3.125 | 3,663 | -0.06(-2.04%) |
Mar 08, 2023 | 3.150 | 3.190 | 3.100 | 3.190 | 6,998 | +0.04(+1.27%) |
Mar 07, 2023 | 3.120 | 3.201 | 3.120 | 3.150 | 1,646 | +0.03(+0.96%) |
Mar 06, 2023 | 3.140 | 3.140 | 3.060 | 3.120 | 4,813 | +0.04(+1.30%) |
Mar 03, 2023 | 3.090 | 3.110 | 3.010 | 3.080 | 7,027 | +0.04(+1.15%) |
Mar 02, 2023 | 3.110 | 3.150 | 3.010 | 3.045 | 5,395 | -0.00(-0.16%) |
Mar 01, 2023 | 3.050 | 3.150 | 3.050 | 3.050 | 5,613 | -0.08(-2.56%) |
Feb 28, 2023 | 3.060 | 3.179 | 3.060 | 3.130 | 10,440 | -0.04(-1.26%) |
Feb 27, 2023 | 3.150 | 3.240 | 3.110 | 3.170 | 12,302 | -0.07(-2.16%) |
Feb 24, 2023 | 3.190 | 3.290 | 3.000 | 3.240 | 57,089 | +0.02(+0.62%) |
Feb 23, 2023 | 4.600 | 4.613 | 3.020 | 3.220 | 220,911 | -1.63(-33.61%) |
Feb 22, 2023 | 3.860 | 5.240 | 3.857 | 4.850 | 317,378 | +1.00(+25.97%) |
Feb 21, 2023 | 3.630 | 3.950 | 3.410 | 3.850 | 19,954 | -0.02(-0.43%) |
Feb 17, 2023 | 3.780 | 3.910 | 3.700 | 3.867 | 40,779 | -0.01(-0.35%) |
Feb 16, 2023 | 3.670 | 4.040 | 3.670 | 3.880 | 31,428 | +0.25(+6.89%) |
Feb 15, 2023 | 3.280 | 3.835 | 3.180 | 3.630 | 34,526 | +0.30(+9.01%) |
Feb 14, 2023 | 3.405 | 3.405 | 3.330 | 3.330 | 2,987 | +0.08(+2.46%) |
Feb 13, 2023 | 3.310 | 3.488 | 3.176 | 3.250 | 13,263 | -0.15(-4.41%) |
Feb 10, 2023 | 3.350 | 3.590 | 3.330 | 3.400 | 7,164 | +0.07(+2.10%) |
Feb 09, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 686 | -0.02(-0.60%) |
Feb 08, 2023 | 3.330 | 3.505 | 3.330 | 3.350 | 12,295 | -0.09(-2.62%) |
Feb 07, 2023 | 3.480 | 3.540 | 3.320 | 3.440 | 13,541 | +0.04(+1.18%) |
Feb 06, 2023 | 3.639 | 3.639 | 3.400 | 3.400 | 4,980 | +0.09(+2.72%) |
Feb 03, 2023 | 3.600 | 3.600 | 3.310 | 3.310 | 7,712 | -0.41(-11.14%) |
Feb 02, 2023 | 3.700 | 3.930 | 3.570 | 3.725 | 18,685 | -0.06(-1.59%) |