Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.000 | 3.180 | 3.000 | 3.060 | 92,648 | +0.07(+2.34%) |
Apr 27, 2023 | 2.990 | 3.040 | 2.980 | 2.990 | 18,855 | +0.00(+0.00%) |
Apr 26, 2023 | 2.970 | 3.050 | 2.970 | 2.990 | 46,639 | +0.03(+1.01%) |
Apr 25, 2023 | 3.060 | 3.060 | 2.950 | 2.960 | 42,601 | -0.08(-2.63%) |
Apr 24, 2023 | 3.010 | 3.060 | 2.990 | 3.040 | 30,110 | +0.03(+1.00%) |
Apr 21, 2023 | 3.050 | 3.090 | 3.000 | 3.010 | 39,556 | -0.05(-1.63%) |
Apr 20, 2023 | 3.190 | 3.220 | 3.050 | 3.060 | 58,026 | -0.12(-3.77%) |
Apr 19, 2023 | 3.040 | 3.180 | 3.030 | 3.180 | 39,383 | +0.18(+6.00%) |
Apr 18, 2023 | 3.050 | 3.110 | 3.000 | 3.000 | 33,516 | -0.05(-1.64%) |
Apr 17, 2023 | 3.090 | 3.090 | 2.990 | 3.050 | 21,264 | +0.01(+0.33%) |
Apr 14, 2023 | 3.090 | 3.120 | 3.000 | 3.040 | 35,342 | -0.06(-1.94%) |
Apr 13, 2023 | 3.100 | 3.130 | 3.020 | 3.100 | 45,515 | +0.06(+1.97%) |
Apr 12, 2023 | 3.100 | 3.100 | 3.000 | 3.040 | 49,479 | -0.06(-1.94%) |
Apr 11, 2023 | 3.090 | 3.120 | 3.060 | 3.100 | 59,544 | +0.01(+0.32%) |
Apr 10, 2023 | 2.980 | 3.190 | 2.970 | 3.090 | 71,212 | +0.11(+3.69%) |
Apr 06, 2023 | 2.980 | 0 | -0.08(-2.61%) | |||
Apr 05, 2023 | 3.040 | 3.100 | 2.930 | 3.060 | 118,456 | -0.06(-1.92%) |
Apr 04, 2023 | 3.340 | 3.340 | 3.070 | 3.120 | 105,756 | -0.21(-6.31%) |
Apr 03, 2023 | 3.310 | 3.360 | 3.230 | 3.330 | 122,366 | +0.07(+2.15%) |
Mar 31, 2023 | 3.050 | 3.280 | 3.030 | 3.260 | 220,765 | +0.22(+7.24%) |
Mar 30, 2023 | 2.940 | 3.150 | 2.940 | 3.040 | 212,731 | +0.11(+3.75%) |
Mar 29, 2023 | 2.850 | 2.950 | 2.850 | 2.930 | 68,294 | +0.22(+8.12%) |
Mar 28, 2023 | 2.730 | 2.760 | 2.680 | 2.710 | 65,331 | +0.00(+0.00%) |
Mar 27, 2023 | 2.720 | 2.760 | 2.680 | 2.710 | 38,814 | +0.02(+0.74%) |
Mar 24, 2023 | 2.670 | 2.720 | 2.610 | 2.690 | 41,709 | +0.00(+0.00%) |
Mar 23, 2023 | 2.640 | 2.770 | 2.570 | 2.690 | 109,686 | +0.05(+1.89%) |
Mar 22, 2023 | 2.720 | 2.750 | 2.630 | 2.640 | 69,831 | -0.12(-4.35%) |
Mar 21, 2023 | 2.650 | 2.760 | 2.650 | 2.760 | 46,938 | +0.12(+4.55%) |
Mar 20, 2023 | 2.630 | 2.700 | 2.610 | 2.640 | 42,348 | -0.01(-0.38%) |
Mar 17, 2023 | 2.760 | 2.760 | 2.650 | 2.650 | 127,961 | -0.08(-2.93%) |
Mar 16, 2023 | 2.740 | 2.780 | 2.650 | 2.730 | 95,749 | +0.00(+0.00%) |
Mar 15, 2023 | 2.850 | 2.850 | 2.660 | 2.730 | 81,297 | -0.14(-4.88%) |
Mar 14, 2023 | 2.900 | 2.920 | 2.800 | 2.870 | 64,064 | +0.02(+0.70%) |
Mar 13, 2023 | 2.860 | 2.920 | 2.750 | 2.850 | 96,240 | -0.07(-2.40%) |
Mar 10, 2023 | 3.130 | 3.140 | 2.880 | 2.920 | 209,675 | -0.20(-6.41%) |
Mar 09, 2023 | 3.170 | 3.310 | 3.100 | 3.120 | 114,902 | -0.12(-3.70%) |
Mar 08, 2023 | 3.160 | 3.340 | 3.160 | 3.240 | 60,317 | -0.02(-0.61%) |
Mar 07, 2023 | 3.180 | 3.330 | 3.130 | 3.260 | 91,836 | +0.01(+0.31%) |
Mar 06, 2023 | 3.070 | 3.250 | 3.040 | 3.250 | 159,397 | +0.19(+6.21%) |
Mar 03, 2023 | 2.890 | 3.110 | 2.890 | 3.060 | 118,715 | +0.09(+3.03%) |
Mar 02, 2023 | 2.990 | 2.990 | 2.880 | 2.970 | 36,637 | -0.03(-1.00%) |
Mar 01, 2023 | 2.950 | 3.060 | 2.940 | 3.000 | 85,497 | +0.11(+3.81%) |
Feb 28, 2023 | 2.860 | 2.940 | 2.820 | 2.890 | 86,399 | -0.03(-1.03%) |
Feb 27, 2023 | 3.000 | 3.000 | 2.890 | 2.920 | 20,907 | +0.00(+0.00%) |
Feb 24, 2023 | 3.040 | 3.040 | 2.870 | 2.920 | 80,384 | -0.08(-2.67%) |
Feb 23, 2023 | 3.080 | 3.090 | 2.920 | 3.000 | 100,081 | +0.00(+0.00%) |
Feb 22, 2023 | 3.040 | 3.100 | 2.920 | 3.000 | 127,730 | -0.07(-2.28%) |
Feb 21, 2023 | 3.250 | 3.250 | 3.030 | 3.070 | 214,334 | -0.18(-5.54%) |
Feb 17, 2023 | 3.250 | 0 | +0.08(+2.52%) | |||
Feb 16, 2023 | 2.950 | 3.250 | 2.950 | 3.170 | 229,727 | +0.22(+7.46%) |
Feb 15, 2023 | 3.110 | 3.110 | 2.880 | 2.950 | 139,955 | -0.13(-4.22%) |
Feb 14, 2023 | 2.980 | 3.100 | 2.920 | 3.080 | 352,966 | +0.29(+10.39%) |
Feb 13, 2023 | 2.730 | 2.830 | 2.720 | 2.790 | 23,268 | +0.08(+2.95%) |
Feb 10, 2023 | 2.770 | 2.810 | 2.700 | 2.710 | 82,045 | -0.12(-4.24%) |
Feb 09, 2023 | 2.870 | 2.900 | 2.810 | 2.830 | 48,193 | -0.02(-0.70%) |
Feb 08, 2023 | 2.900 | 2.900 | 2.840 | 2.850 | 46,348 | -0.01(-0.35%) |
Feb 07, 2023 | 2.900 | 2.910 | 2.850 | 2.860 | 105,092 | -0.04(-1.38%) |
Feb 06, 2023 | 2.900 | 2.920 | 2.850 | 2.900 | 149,398 | -0.07(-2.36%) |
Feb 03, 2023 | 3.000 | 3.000 | 2.920 | 2.970 | 38,809 | +0.03(+1.02%) |
Feb 02, 2023 | 2.900 | 2.970 | 2.830 | 2.940 | 103,619 | -0.01(-0.34%) |