Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.929 | 2.972 | 2.921 | 2.972 | 758,481 | +0.03(+1.18%) |
Apr 27, 2023 | 2.903 | 2.946 | 2.886 | 2.938 | 643,873 | +0.05(+1.80%) |
Apr 26, 2023 | 2.903 | 2.938 | 2.877 | 2.886 | 1,159,212 | -0.03(-0.89%) |
Apr 25, 2023 | 2.929 | 2.950 | 2.886 | 2.912 | 958,496 | -0.03(-1.17%) |
Apr 24, 2023 | 2.955 | 2.981 | 2.942 | 2.946 | 304,434 | -0.01(-0.29%) |
Apr 21, 2023 | 2.929 | 2.955 | 2.920 | 2.955 | 974,904 | +0.03(+0.88%) |
Apr 20, 2023 | 2.920 | 2.963 | 2.920 | 2.929 | 358,242 | -0.03(-0.88%) |
Apr 19, 2023 | 2.938 | 2.972 | 2.929 | 2.955 | 117,731 | -0.01(-0.29%) |
Apr 18, 2023 | 2.946 | 2.972 | 2.929 | 2.963 | 502,532 | +0.02(+0.59%) |
Apr 17, 2023 | 2.963 | 2.964 | 2.920 | 2.946 | 896,468 | +0.01(+0.29%) |
Apr 14, 2023 | 2.955 | 2.996 | 2.938 | 2.938 | 665,709 | -0.03(-0.87%) |
Apr 13, 2023 | 2.972 | 2.989 | 2.955 | 2.963 | 390,174 | +0.02(+0.59%) |
Apr 12, 2023 | 2.946 | 2.957 | 2.911 | 2.946 | 427,577 | +0.02(+0.71%) |
Apr 11, 2023 | 2.917 | 2.947 | 2.908 | 2.925 | 545,591 | +0.03(+0.88%) |
Apr 10, 2023 | 2.891 | 2.925 | 2.866 | 2.900 | 795,346 | -0.01(-0.29%) |
Apr 06, 2023 | 2.908 | 2.951 | 2.882 | 2.908 | 746,109 | +0.02(+0.59%) |
Apr 05, 2023 | 2.900 | 2.917 | 2.840 | 2.891 | 816,315 | -0.06(-2.03%) |
Apr 04, 2023 | 2.943 | 2.951 | 2.891 | 2.951 | 536,969 | +0.01(+0.29%) |
Apr 03, 2023 | 2.900 | 2.960 | 2.891 | 2.943 | 616,578 | +0.07(+2.38%) |
Mar 31, 2023 | 2.848 | 2.891 | 2.831 | 2.874 | 606,972 | +0.03(+0.90%) |
Mar 30, 2023 | 2.823 | 2.874 | 2.823 | 2.848 | 653,257 | +0.03(+0.91%) |
Mar 29, 2023 | 2.780 | 2.848 | 2.771 | 2.823 | 909,040 | +0.05(+1.70%) |
Mar 28, 2023 | 2.763 | 2.780 | 2.742 | 2.776 | 465,892 | +0.00(+0.15%) |
Mar 27, 2023 | 2.754 | 2.797 | 2.694 | 2.771 | 453,309 | +0.03(+0.93%) |
Mar 24, 2023 | 2.746 | 2.814 | 2.707 | 2.746 | 750,077 | -0.03(-1.23%) |
Mar 23, 2023 | 2.789 | 2.857 | 2.763 | 2.780 | 683,638 | +0.00(+0.00%) |
Mar 22, 2023 | 2.831 | 2.857 | 2.776 | 2.780 | 492,461 | -0.03(-1.22%) |
Mar 21, 2023 | 2.763 | 2.840 | 2.763 | 2.814 | 495,554 | +0.09(+3.13%) |
Mar 20, 2023 | 2.763 | 2.814 | 2.729 | 2.729 | 400,803 | -0.04(-1.54%) |
Mar 17, 2023 | 2.797 | 2.814 | 2.762 | 2.771 | 279,970 | -0.03(-0.92%) |
Mar 16, 2023 | 2.712 | 2.801 | 2.694 | 2.797 | 502,189 | +0.03(+0.93%) |
Mar 15, 2023 | 2.746 | 2.771 | 2.720 | 2.771 | 355,351 | -0.02(-0.61%) |
Mar 14, 2023 | 2.806 | 2.844 | 2.780 | 2.789 | 550,783 | +0.04(+1.56%) |
Mar 13, 2023 | 2.789 | 2.814 | 2.720 | 2.746 | 697,243 | -0.09(-3.31%) |
Mar 10, 2023 | 2.934 | 2.951 | 2.831 | 2.840 | 679,607 | -0.09(-3.14%) |
Mar 09, 2023 | 3.050 | 3.075 | 2.932 | 2.932 | 415,163 | -0.11(-3.61%) |
Mar 08, 2023 | 3.042 | 3.075 | 3.032 | 3.042 | 301,947 | +0.00(+0.00%) |
Mar 07, 2023 | 3.101 | 3.118 | 3.016 | 3.042 | 637,197 | -0.08(-2.44%) |
Mar 06, 2023 | 3.126 | 3.244 | 3.101 | 3.118 | 970,219 | -0.11(-3.40%) |
Mar 03, 2023 | 3.160 | 3.236 | 3.143 | 3.228 | 356,160 | +0.07(+2.14%) |
Mar 02, 2023 | 3.152 | 3.160 | 3.122 | 3.160 | 211,515 | +0.00(+0.00%) |
Mar 01, 2023 | 3.160 | 3.185 | 3.135 | 3.160 | 447,259 | +0.03(+0.81%) |
Feb 28, 2023 | 3.152 | 3.152 | 3.109 | 3.135 | 205,079 | -0.03(-1.07%) |
Feb 27, 2023 | 3.168 | 3.211 | 3.143 | 3.168 | 271,309 | +0.03(+1.08%) |
Feb 24, 2023 | 3.143 | 3.185 | 3.135 | 3.135 | 262,065 | -0.05(-1.59%) |
Feb 23, 2023 | 3.194 | 3.211 | 3.152 | 3.185 | 210,535 | +0.03(+0.80%) |
Feb 22, 2023 | 3.177 | 3.211 | 3.152 | 3.160 | 135,793 | -0.01(-0.27%) |
Feb 21, 2023 | 3.244 | 3.255 | 3.160 | 3.168 | 200,798 | -0.10(-3.10%) |
Feb 17, 2023 | 3.236 | 3.270 | 3.194 | 3.270 | 187,113 | +0.03(+1.04%) |
Feb 16, 2023 | 3.270 | 3.295 | 3.228 | 3.236 | 475,665 | -0.07(-2.05%) |
Feb 15, 2023 | 3.312 | 3.337 | 3.278 | 3.304 | 690,151 | -0.06(-1.76%) |
Feb 14, 2023 | 3.346 | 3.371 | 3.304 | 3.363 | 359,651 | +0.00(+0.00%) |
Feb 13, 2023 | 3.304 | 3.380 | 3.278 | 3.363 | 537,470 | +0.06(+1.79%) |
Feb 10, 2023 | 3.329 | 3.363 | 3.295 | 3.304 | 501,788 | -0.05(-1.45%) |
Feb 09, 2023 | 3.394 | 3.427 | 3.352 | 3.352 | 419,763 | -0.03(-0.99%) |
Feb 08, 2023 | 3.402 | 3.407 | 3.361 | 3.386 | 297,660 | -0.03(-0.74%) |
Feb 07, 2023 | 3.377 | 3.411 | 3.344 | 3.411 | 405,335 | +0.04(+1.24%) |
Feb 06, 2023 | 3.369 | 3.402 | 3.352 | 3.369 | 501,858 | +0.00(+0.00%) |
Feb 03, 2023 | 3.444 | 3.444 | 3.344 | 3.369 | 453,281 | -0.09(-2.66%) |
Feb 02, 2023 | 3.419 | 3.461 | 3.411 | 3.461 | 402,272 | +0.09(+2.73%) |