Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.330 | 3.660 | 3.280 | 3.400 | 759,232 | +0.38(+12.58%) |
Apr 27, 2023 | 2.910 | 3.070 | 2.910 | 3.020 | 50,543 | +0.08(+2.72%) |
Apr 26, 2023 | 2.920 | 2.980 | 2.900 | 2.940 | 55,321 | +0.05(+1.73%) |
Apr 25, 2023 | 2.870 | 3.040 | 2.860 | 2.890 | 54,037 | -0.12(-3.99%) |
Apr 24, 2023 | 2.860 | 3.080 | 2.820 | 3.010 | 161,115 | +0.11(+3.79%) |
Apr 21, 2023 | 2.990 | 2.990 | 2.770 | 2.900 | 118,842 | -0.05(-1.69%) |
Apr 20, 2023 | 2.950 | 3.000 | 2.910 | 2.950 | 48,407 | +0.00(+0.00%) |
Apr 19, 2023 | 2.870 | 3.000 | 2.870 | 2.950 | 47,225 | -0.05(-1.67%) |
Apr 18, 2023 | 2.980 | 3.005 | 2.972 | 3.000 | 15,929 | +0.00(+0.00%) |
Apr 17, 2023 | 2.990 | 3.015 | 2.960 | 3.000 | 87,936 | +0.00(+0.00%) |
Apr 14, 2023 | 3.010 | 3.080 | 2.934 | 3.000 | 61,665 | -0.05(-1.64%) |
Apr 13, 2023 | 3.210 | 3.210 | 3.000 | 3.050 | 57,239 | -0.14(-4.39%) |
Apr 12, 2023 | 3.320 | 3.320 | 3.120 | 3.190 | 26,975 | -0.15(-4.49%) |
Apr 11, 2023 | 3.260 | 3.350 | 3.172 | 3.340 | 75,931 | +0.10(+3.09%) |
Apr 10, 2023 | 3.040 | 3.240 | 3.040 | 3.240 | 55,120 | +0.23(+7.64%) |
Apr 06, 2023 | 2.940 | 3.040 | 2.940 | 3.010 | 43,236 | +0.09(+3.08%) |
Apr 05, 2023 | 3.070 | 3.070 | 2.864 | 2.920 | 39,332 | -0.18(-5.81%) |
Apr 04, 2023 | 2.750 | 3.140 | 2.750 | 3.100 | 535,988 | +0.35(+12.73%) |
Apr 03, 2023 | 2.850 | 2.880 | 2.750 | 2.750 | 166,281 | -0.13(-4.51%) |
Mar 31, 2023 | 2.750 | 2.900 | 2.750 | 2.880 | 122,448 | +0.16(+5.88%) |
Mar 30, 2023 | 2.860 | 2.880 | 2.670 | 2.720 | 200,559 | -0.16(-5.56%) |
Mar 29, 2023 | 2.890 | 2.939 | 2.810 | 2.880 | 84,456 | +0.11(+3.97%) |
Mar 28, 2023 | 2.900 | 2.929 | 2.760 | 2.770 | 40,571 | -0.19(-6.42%) |
Mar 27, 2023 | 2.960 | 3.000 | 2.910 | 2.960 | 81,577 | +0.04(+1.37%) |
Mar 24, 2023 | 2.800 | 2.920 | 2.750 | 2.920 | 57,206 | +0.05(+1.74%) |
Mar 23, 2023 | 2.700 | 2.910 | 2.700 | 2.870 | 49,866 | +0.17(+6.30%) |
Mar 22, 2023 | 2.630 | 2.770 | 2.580 | 2.700 | 42,751 | +0.08(+3.05%) |
Mar 21, 2023 | 2.480 | 2.800 | 2.480 | 2.620 | 132,576 | +0.11(+4.38%) |
Mar 20, 2023 | 2.870 | 2.920 | 2.510 | 2.510 | 64,901 | -0.40(-13.75%) |
Mar 17, 2023 | 2.870 | 2.965 | 2.790 | 2.910 | 28,585 | +0.01(+0.34%) |
Mar 16, 2023 | 2.630 | 2.950 | 2.630 | 2.900 | 102,656 | +0.28(+10.69%) |
Mar 15, 2023 | 2.760 | 2.820 | 2.500 | 2.620 | 68,944 | -0.21(-7.42%) |
Mar 14, 2023 | 2.860 | 2.910 | 2.710 | 2.830 | 81,160 | +0.04(+1.43%) |
Mar 13, 2023 | 2.890 | 3.000 | 2.760 | 2.790 | 136,772 | -0.10(-3.46%) |
Mar 10, 2023 | 2.760 | 3.000 | 2.700 | 2.890 | 205,078 | +0.16(+5.86%) |
Mar 09, 2023 | 2.920 | 2.926 | 2.640 | 2.730 | 178,705 | -0.21(-7.14%) |
Mar 08, 2023 | 3.150 | 3.150 | 2.920 | 2.940 | 310,055 | -0.23(-7.26%) |
Mar 07, 2023 | 3.160 | 3.200 | 3.120 | 3.170 | 15,563 | +0.02(+0.63%) |
Mar 06, 2023 | 3.250 | 3.250 | 3.150 | 3.150 | 107,220 | -0.09(-2.78%) |
Mar 03, 2023 | 3.270 | 3.320 | 3.130 | 3.240 | 203,480 | +0.01(+0.31%) |
Mar 02, 2023 | 3.000 | 3.310 | 2.960 | 3.230 | 77,172 | +0.23(+7.67%) |
Mar 01, 2023 | 3.250 | 3.250 | 2.970 | 3.000 | 114,471 | -0.25(-7.69%) |
Feb 28, 2023 | 3.000 | 3.250 | 3.000 | 3.250 | 388,032 | +0.20(+6.56%) |
Feb 27, 2023 | 2.990 | 3.110 | 2.880 | 3.050 | 1,440,664 | +0.18(+6.27%) |
Feb 24, 2023 | 2.960 | 2.995 | 2.850 | 2.870 | 57,442 | -0.13(-4.33%) |
Feb 23, 2023 | 2.960 | 3.000 | 2.940 | 3.000 | 50,655 | +0.06(+2.04%) |
Feb 22, 2023 | 3.130 | 3.190 | 2.850 | 2.940 | 210,531 | -0.17(-5.47%) |
Feb 21, 2023 | 3.230 | 3.290 | 3.100 | 3.110 | 65,715 | -0.18(-5.47%) |
Feb 17, 2023 | 3.280 | 3.300 | 3.140 | 3.290 | 54,858 | +0.05(+1.54%) |
Feb 16, 2023 | 3.290 | 3.330 | 3.210 | 3.240 | 78,740 | -0.06(-1.82%) |
Feb 15, 2023 | 3.300 | 3.320 | 3.226 | 3.300 | 47,521 | +0.02(+0.61%) |
Feb 14, 2023 | 3.260 | 3.330 | 3.120 | 3.280 | 42,552 | +0.02(+0.61%) |
Feb 13, 2023 | 3.360 | 3.401 | 3.235 | 3.260 | 90,634 | -0.08(-2.40%) |
Feb 10, 2023 | 3.360 | 3.400 | 3.210 | 3.340 | 194,355 | +0.01(+0.30%) |
Feb 09, 2023 | 3.500 | 3.620 | 3.312 | 3.330 | 132,007 | +0.04(+1.22%) |
Feb 08, 2023 | 3.470 | 3.500 | 3.225 | 3.290 | 165,573 | -0.19(-5.46%) |
Feb 07, 2023 | 3.490 | 3.495 | 3.300 | 3.480 | 200,116 | +0.06(+1.75%) |
Feb 06, 2023 | 3.530 | 3.730 | 3.410 | 3.420 | 253,627 | -0.17(-4.74%) |
Feb 03, 2023 | 3.390 | 3.670 | 3.330 | 3.590 | 199,441 | +0.19(+5.59%) |
Feb 02, 2023 | 3.110 | 3.590 | 3.071 | 3.400 | 262,942 | +0.34(+11.11%) |