Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.410 | 3.520 | 3.150 | 3.230 | 99,656 | -0.18(-5.28%) |
Apr 27, 2023 | 3.260 | 3.460 | 3.210 | 3.410 | 99,525 | +0.15(+4.60%) |
Apr 26, 2023 | 3.320 | 3.370 | 3.250 | 3.260 | 18,559 | -0.03(-0.91%) |
Apr 25, 2023 | 3.450 | 3.513 | 3.250 | 3.290 | 95,315 | -0.14(-4.08%) |
Apr 24, 2023 | 3.480 | 3.600 | 3.400 | 3.430 | 236,045 | +0.00(+0.00%) |
Apr 21, 2023 | 3.340 | 3.500 | 3.270 | 3.430 | 91,238 | +0.09(+2.69%) |
Apr 20, 2023 | 3.330 | 3.390 | 3.310 | 3.340 | 20,837 | +0.01(+0.30%) |
Apr 19, 2023 | 3.120 | 3.450 | 3.120 | 3.330 | 164,675 | +0.21(+6.73%) |
Apr 18, 2023 | 3.200 | 3.280 | 3.120 | 3.120 | 246,306 | +0.06(+1.96%) |
Apr 17, 2023 | 2.960 | 3.085 | 2.950 | 3.060 | 33,270 | +0.10(+3.38%) |
Apr 14, 2023 | 3.010 | 3.080 | 2.920 | 2.960 | 55,694 | -0.03(-1.00%) |
Apr 13, 2023 | 2.960 | 3.079 | 2.930 | 2.990 | 50,915 | +0.01(+0.34%) |
Apr 12, 2023 | 2.930 | 2.990 | 2.930 | 2.980 | 63,096 | +0.07(+2.41%) |
Apr 11, 2023 | 2.890 | 2.990 | 2.885 | 2.910 | 79,472 | +0.03(+1.04%) |
Apr 10, 2023 | 2.870 | 2.950 | 2.850 | 2.880 | 91,986 | +0.00(+0.00%) |
Apr 06, 2023 | 2.910 | 2.930 | 2.850 | 2.880 | 77,565 | -0.07(-2.37%) |
Apr 05, 2023 | 2.900 | 3.000 | 2.900 | 2.950 | 44,139 | -0.01(-0.34%) |
Apr 04, 2023 | 2.990 | 3.040 | 2.960 | 2.960 | 173,315 | +0.04(+1.37%) |
Apr 03, 2023 | 3.020 | 3.080 | 2.860 | 2.920 | 174,889 | -0.16(-5.19%) |
Mar 31, 2023 | 2.990 | 3.090 | 2.875 | 3.080 | 227,432 | +0.11(+3.70%) |
Mar 30, 2023 | 3.070 | 3.090 | 2.960 | 2.970 | 77,756 | -0.06(-1.98%) |
Mar 29, 2023 | 2.910 | 3.045 | 2.910 | 3.030 | 97,622 | +0.14(+4.84%) |
Mar 28, 2023 | 3.050 | 3.100 | 2.830 | 2.890 | 106,040 | -0.18(-5.86%) |
Mar 27, 2023 | 3.060 | 3.180 | 3.040 | 3.070 | 217,086 | +0.12(+4.07%) |
Mar 24, 2023 | 3.020 | 3.080 | 2.910 | 2.950 | 126,663 | -0.03(-1.01%) |
Mar 23, 2023 | 3.130 | 3.210 | 2.950 | 2.980 | 59,830 | -0.14(-4.49%) |
Mar 22, 2023 | 3.140 | 3.290 | 3.100 | 3.120 | 107,743 | -0.01(-0.32%) |
Mar 21, 2023 | 2.830 | 3.130 | 2.830 | 3.130 | 143,510 | +0.31(+10.99%) |
Mar 20, 2023 | 2.860 | 2.953 | 2.759 | 2.820 | 338,262 | -0.12(-4.08%) |
Mar 17, 2023 | 3.100 | 3.210 | 2.940 | 2.940 | 275,211 | -0.16(-5.16%) |
Mar 16, 2023 | 3.080 | 3.350 | 3.030 | 3.100 | 192,945 | -0.01(-0.32%) |
Mar 15, 2023 | 3.260 | 3.290 | 3.100 | 3.110 | 103,055 | -0.24(-7.16%) |
Mar 14, 2023 | 3.180 | 3.500 | 3.180 | 3.350 | 197,999 | +0.20(+6.35%) |
Mar 13, 2023 | 3.490 | 3.550 | 3.100 | 3.150 | 537,079 | -0.32(-9.22%) |
Mar 10, 2023 | 3.650 | 3.790 | 3.380 | 3.470 | 333,875 | -0.21(-5.71%) |
Mar 09, 2023 | 3.730 | 3.790 | 3.570 | 3.680 | 153,821 | -0.06(-1.60%) |
Mar 08, 2023 | 3.820 | 3.860 | 3.630 | 3.740 | 199,460 | -0.07(-1.84%) |
Mar 07, 2023 | 3.520 | 3.920 | 3.520 | 3.810 | 373,067 | +0.30(+8.55%) |
Mar 06, 2023 | 3.780 | 3.900 | 3.310 | 3.510 | 455,284 | -0.13(-3.57%) |
Mar 03, 2023 | 3.230 | 3.690 | 3.040 | 3.640 | 1,239,944 | +0.92(+33.82%) |
Mar 02, 2023 | 2.720 | 2.730 | 2.615 | 2.720 | 164,543 | +0.06(+2.26%) |
Mar 01, 2023 | 2.600 | 2.685 | 2.530 | 2.660 | 186,625 | +0.11(+4.31%) |
Feb 28, 2023 | 2.590 | 2.630 | 2.510 | 2.550 | 70,049 | +0.01(+0.39%) |
Feb 27, 2023 | 2.440 | 2.620 | 2.430 | 2.540 | 76,768 | +0.15(+6.28%) |
Feb 24, 2023 | 2.320 | 2.450 | 2.260 | 2.390 | 104,983 | +0.04(+1.70%) |
Feb 23, 2023 | 2.310 | 2.420 | 2.300 | 2.350 | 140,775 | +0.08(+3.52%) |
Feb 22, 2023 | 2.250 | 2.300 | 2.220 | 2.270 | 30,738 | +0.02(+0.89%) |
Feb 21, 2023 | 2.240 | 2.310 | 2.230 | 2.250 | 45,645 | -0.02(-0.88%) |
Feb 17, 2023 | 2.190 | 2.300 | 2.150 | 2.270 | 103,356 | +0.05(+2.25%) |
Feb 16, 2023 | 2.220 | 2.420 | 2.200 | 2.220 | 85,530 | +0.02(+0.91%) |
Feb 15, 2023 | 2.270 | 2.339 | 2.200 | 2.200 | 56,134 | -0.07(-3.08%) |
Feb 14, 2023 | 2.000 | 2.275 | 1.970 | 2.270 | 114,430 | +0.35(+18.23%) |
Feb 13, 2023 | 2.120 | 2.159 | 1.880 | 1.920 | 652,294 | -0.24(-11.11%) |
Feb 10, 2023 | 2.250 | 2.277 | 2.120 | 2.160 | 67,514 | -0.10(-4.42%) |
Feb 09, 2023 | 2.350 | 2.350 | 2.250 | 2.260 | 27,175 | -0.02(-0.88%) |
Feb 08, 2023 | 2.300 | 2.340 | 2.210 | 2.280 | 50,325 | +0.02(+0.88%) |
Feb 07, 2023 | 2.300 | 2.320 | 2.190 | 2.260 | 67,336 | -0.05(-2.16%) |
Feb 06, 2023 | 2.250 | 2.360 | 2.250 | 2.310 | 130,365 | +0.00(+0.00%) |
Feb 03, 2023 | 2.580 | 2.580 | 2.290 | 2.310 | 135,688 | -0.27(-10.47%) |
Feb 02, 2023 | 2.630 | 2.680 | 2.480 | 2.580 | 165,702 | -0.06(-2.27%) |