Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.970 | 3.055 | 2.950 | 2.950 | 19,711 | -0.02(-0.67%) |
Apr 27, 2023 | 2.850 | 2.970 | 2.850 | 2.970 | 29,747 | +0.18(+6.45%) |
Apr 26, 2023 | 2.750 | 2.880 | 2.750 | 2.790 | 8,597 | +0.02(+0.72%) |
Apr 25, 2023 | 2.620 | 2.785 | 2.580 | 2.770 | 56,629 | +0.10(+3.75%) |
Apr 24, 2023 | 2.640 | 2.800 | 2.640 | 2.670 | 29,791 | +0.03(+1.14%) |
Apr 21, 2023 | 2.820 | 2.913 | 2.640 | 2.640 | 82,791 | -0.21(-7.37%) |
Apr 20, 2023 | 2.750 | 2.880 | 2.750 | 2.850 | 10,502 | +0.06(+2.15%) |
Apr 19, 2023 | 2.760 | 2.884 | 2.760 | 2.790 | 6,304 | -0.02(-0.71%) |
Apr 18, 2023 | 2.810 | 2.900 | 2.780 | 2.810 | 36,620 | -0.04(-1.40%) |
Apr 17, 2023 | 2.890 | 2.980 | 2.810 | 2.850 | 19,620 | -0.07(-2.40%) |
Apr 14, 2023 | 2.900 | 3.040 | 2.900 | 2.920 | 21,617 | +0.05(+1.74%) |
Apr 13, 2023 | 2.940 | 2.940 | 2.870 | 2.870 | 1,692 | +0.02(+0.70%) |
Apr 12, 2023 | 2.900 | 3.032 | 2.850 | 2.850 | 12,770 | -0.08(-2.90%) |
Apr 11, 2023 | 2.840 | 3.055 | 2.840 | 2.935 | 23,094 | +0.06(+1.91%) |
Apr 10, 2023 | 3.010 | 3.170 | 2.880 | 2.880 | 23,734 | -0.10(-3.36%) |
Apr 06, 2023 | 2.950 | 3.100 | 2.950 | 2.980 | 6,342 | -0.01(-0.33%) |
Apr 05, 2023 | 3.060 | 3.140 | 2.930 | 2.990 | 16,418 | -0.03(-0.99%) |
Apr 04, 2023 | 2.993 | 3.196 | 2.993 | 3.020 | 33,763 | +0.05(+1.68%) |
Apr 03, 2023 | 2.914 | 3.010 | 2.914 | 2.970 | 21,057 | +0.02(+0.68%) |
Mar 31, 2023 | 2.950 | 3.060 | 2.930 | 2.950 | 15,606 | +0.04(+1.37%) |
Mar 30, 2023 | 2.920 | 3.030 | 2.872 | 2.910 | 35,976 | -0.03(-1.02%) |
Mar 29, 2023 | 3.020 | 3.070 | 2.900 | 2.940 | 24,552 | -0.04(-1.34%) |
Mar 28, 2023 | 2.904 | 3.080 | 2.840 | 2.980 | 43,294 | -0.01(-0.33%) |
Mar 27, 2023 | 2.910 | 3.069 | 2.910 | 2.990 | 26,019 | -0.03(-1.16%) |
Mar 24, 2023 | 2.900 | 3.106 | 2.800 | 3.025 | 59,836 | -0.08(-2.73%) |
Mar 23, 2023 | 3.280 | 3.330 | 3.100 | 3.110 | 38,722 | -0.10(-3.12%) |
Mar 22, 2023 | 3.360 | 3.439 | 3.170 | 3.210 | 12,707 | -0.11(-3.31%) |
Mar 21, 2023 | 3.240 | 3.415 | 3.180 | 3.320 | 24,931 | +0.02(+0.61%) |
Mar 20, 2023 | 3.330 | 3.460 | 3.294 | 3.300 | 57,538 | -0.05(-1.49%) |
Mar 17, 2023 | 3.410 | 3.500 | 3.300 | 3.350 | 18,329 | -0.05(-1.47%) |
Mar 16, 2023 | 3.520 | 3.520 | 3.320 | 3.400 | 5,940 | -0.06(-1.73%) |
Mar 15, 2023 | 3.390 | 3.518 | 3.350 | 3.460 | 37,151 | -0.02(-0.57%) |
Mar 14, 2023 | 3.450 | 3.675 | 3.445 | 3.480 | 54,273 | +0.03(+0.87%) |
Mar 13, 2023 | 3.280 | 3.480 | 3.234 | 3.450 | 40,356 | +0.12(+3.60%) |
Mar 10, 2023 | 3.350 | 3.420 | 3.235 | 3.330 | 44,776 | -0.02(-0.60%) |
Mar 09, 2023 | 3.480 | 3.480 | 3.320 | 3.350 | 26,897 | -0.10(-2.90%) |
Mar 08, 2023 | 3.380 | 3.460 | 3.369 | 3.450 | 15,570 | +0.09(+2.68%) |
Mar 07, 2023 | 3.513 | 3.545 | 3.270 | 3.360 | 27,822 | -0.19(-5.35%) |
Mar 06, 2023 | 3.800 | 3.800 | 3.500 | 3.550 | 38,796 | -0.23(-6.08%) |
Mar 03, 2023 | 3.820 | 3.820 | 3.666 | 3.780 | 17,432 | +0.00(+0.13%) |
Mar 02, 2023 | 3.685 | 3.790 | 3.660 | 3.775 | 11,982 | +0.09(+2.44%) |
Mar 01, 2023 | 3.690 | 3.737 | 3.560 | 3.685 | 17,361 | +0.02(+0.41%) |
Feb 28, 2023 | 3.680 | 3.735 | 3.650 | 3.670 | 5,456 | +0.00(+0.00%) |
Feb 27, 2023 | 3.700 | 3.800 | 3.540 | 3.670 | 12,069 | +0.01(+0.27%) |
Feb 24, 2023 | 3.570 | 3.725 | 3.512 | 3.660 | 22,091 | +0.01(+0.27%) |
Feb 23, 2023 | 3.620 | 3.730 | 3.520 | 3.650 | 7,171 | +0.06(+1.67%) |
Feb 22, 2023 | 3.550 | 3.630 | 3.520 | 3.590 | 13,895 | +0.09(+2.57%) |
Feb 21, 2023 | 3.670 | 3.670 | 3.500 | 3.500 | 22,354 | -0.22(-5.91%) |
Feb 17, 2023 | 3.660 | 3.720 | 3.630 | 3.720 | 12,310 | +0.02(+0.54%) |
Feb 16, 2023 | 3.760 | 3.847 | 3.680 | 3.700 | 22,833 | -0.18(-4.64%) |
Feb 15, 2023 | 3.740 | 3.950 | 3.740 | 3.880 | 42,299 | -0.12(-3.00%) |
Feb 14, 2023 | 3.960 | 4.070 | 3.830 | 4.000 | 28,344 | +0.16(+4.17%) |
Feb 13, 2023 | 3.540 | 3.870 | 3.540 | 3.840 | 33,452 | +0.31(+8.94%) |
Feb 10, 2023 | 3.500 | 3.600 | 3.310 | 3.525 | 55,416 | -0.10(-2.62%) |
Feb 09, 2023 | 3.600 | 3.660 | 3.580 | 3.620 | 30,660 | +0.02(+0.56%) |
Feb 08, 2023 | 3.490 | 3.600 | 3.440 | 3.600 | 37,341 | +0.14(+4.05%) |
Feb 07, 2023 | 3.320 | 3.500 | 3.260 | 3.460 | 43,058 | +0.08(+2.37%) |
Feb 06, 2023 | 3.500 | 3.545 | 3.370 | 3.380 | 15,489 | -0.15(-4.25%) |
Feb 03, 2023 | 3.570 | 3.790 | 3.510 | 3.530 | 11,731 | -0.04(-1.12%) |
Feb 02, 2023 | 3.590 | 3.920 | 3.549 | 3.570 | 26,228 | -0.06(-1.65%) |