Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.420 | 3.430 | 3.140 | 3.140 | 2,779 | +0.04(+1.29%) |
Apr 27, 2023 | 2.880 | 3.100 | 2.880 | 3.100 | 2,296 | +0.10(+3.33%) |
Apr 26, 2023 | 2.924 | 3.000 | 2.924 | 3.000 | 926 | -0.20(-6.25%) |
Apr 25, 2023 | 2.830 | 3.200 | 2.800 | 3.200 | 2,838 | +0.37(+13.07%) |
Apr 24, 2023 | 3.070 | 3.200 | 2.830 | 2.830 | 4,326 | -0.34(-10.73%) |
Apr 21, 2023 | 3.176 | 3.176 | 2.890 | 3.170 | 22,936 | +0.12(+3.93%) |
Apr 20, 2023 | 3.120 | 3.320 | 3.050 | 3.050 | 2,191 | -0.16(-4.98%) |
Apr 19, 2023 | 3.220 | 3.570 | 3.150 | 3.210 | 105,152 | +0.11(+3.55%) |
Apr 18, 2023 | 3.170 | 3.250 | 3.050 | 3.100 | 11,064 | -0.13(-4.02%) |
Apr 17, 2023 | 2.950 | 3.230 | 2.882 | 3.230 | 2,289 | +0.08(+2.54%) |
Apr 14, 2023 | 3.130 | 3.150 | 3.090 | 3.150 | 6,920 | -0.07(-2.17%) |
Apr 13, 2023 | 3.090 | 3.245 | 3.090 | 3.220 | 4,020 | +0.24(+8.05%) |
Apr 12, 2023 | 3.120 | 3.150 | 2.980 | 2.980 | 3,816 | -0.22(-6.88%) |
Apr 11, 2023 | 3.250 | 3.350 | 3.075 | 3.200 | 7,828 | -0.03(-0.93%) |
Apr 10, 2023 | 3.260 | 3.280 | 3.230 | 3.230 | 3,648 | +0.23(+7.67%) |
Apr 06, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 1,037 | -0.25(-7.69%) |
Apr 05, 2023 | 2.960 | 3.250 | 2.960 | 3.250 | 3,160 | +0.15(+4.84%) |
Apr 04, 2023 | 2.890 | 3.470 | 2.850 | 3.100 | 11,819 | +0.20(+6.90%) |
Apr 03, 2023 | 2.810 | 2.900 | 2.810 | 2.900 | 2,859 | +0.00(+0.00%) |
Mar 31, 2023 | 3.080 | 3.080 | 2.880 | 2.900 | 3,698 | -0.18(-5.84%) |
Mar 30, 2023 | 3.100 | 3.500 | 3.080 | 3.080 | 29,861 | +0.01(+0.33%) |
Mar 29, 2023 | 3.300 | 3.300 | 3.008 | 3.070 | 1,040 | -0.21(-6.40%) |
Mar 28, 2023 | 3.210 | 3.350 | 3.210 | 3.280 | 2,525 | +0.05(+1.55%) |
Mar 27, 2023 | 3.270 | 3.410 | 3.190 | 3.230 | 10,255 | +0.02(+0.62%) |
Mar 24, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 905 | -0.06(-1.98%) |
Mar 23, 2023 | 3.470 | 3.470 | 3.000 | 3.275 | 15,722 | -0.04(-1.36%) |
Mar 22, 2023 | 3.430 | 3.430 | 3.320 | 3.320 | 3,481 | -0.18(-5.14%) |
Mar 21, 2023 | 3.490 | 3.515 | 3.140 | 3.500 | 8,003 | +0.29(+9.03%) |
Mar 20, 2023 | 3.280 | 3.300 | 3.200 | 3.210 | 4,771 | -0.07(-2.13%) |
Mar 17, 2023 | 3.300 | 3.300 | 3.170 | 3.280 | 2,985 | +0.27(+8.97%) |
Mar 16, 2023 | 3.175 | 3.175 | 2.990 | 3.010 | 4,715 | -0.03(-0.99%) |
Mar 15, 2023 | 3.060 | 3.270 | 3.040 | 3.040 | 7,340 | -0.07(-2.25%) |
Mar 14, 2023 | 3.060 | 3.560 | 2.975 | 3.110 | 19,619 | +0.36(+13.09%) |
Mar 13, 2023 | 2.980 | 3.010 | 2.590 | 2.750 | 44,781 | -0.26(-8.64%) |
Mar 10, 2023 | 3.390 | 3.460 | 3.010 | 3.010 | 3,532 | -0.44(-12.75%) |
Mar 09, 2023 | 3.550 | 3.550 | 3.320 | 3.450 | 9,154 | -0.19(-5.22%) |
Mar 08, 2023 | 3.550 | 3.650 | 3.550 | 3.640 | 4,789 | +0.13(+3.70%) |
Mar 07, 2023 | 3.500 | 3.650 | 3.500 | 3.510 | 12,110 | +0.01(+0.29%) |
Mar 06, 2023 | 3.470 | 3.500 | 3.410 | 3.500 | 8,555 | +0.10(+2.94%) |
Mar 03, 2023 | 3.590 | 3.590 | 3.400 | 3.400 | 6,183 | -0.08(-2.30%) |
Mar 02, 2023 | 3.810 | 3.810 | 3.460 | 3.480 | 116,109 | -0.45(-11.45%) |
Mar 01, 2023 | 3.530 | 4.250 | 3.530 | 3.930 | 66,702 | +0.37(+10.39%) |
Feb 28, 2023 | 3.310 | 3.650 | 3.190 | 3.560 | 17,646 | -0.08(-2.20%) |
Feb 27, 2023 | 3.420 | 3.720 | 3.390 | 3.640 | 12,219 | +0.12(+3.41%) |
Feb 24, 2023 | 3.990 | 3.990 | 3.245 | 3.520 | 19,055 | -0.08(-2.22%) |
Feb 23, 2023 | 2.970 | 3.750 | 2.912 | 3.600 | 122,399 | +0.71(+24.35%) |
Feb 22, 2023 | 2.760 | 3.090 | 2.550 | 2.895 | 40,277 | +0.10(+3.39%) |
Feb 21, 2023 | 2.590 | 3.180 | 2.580 | 2.800 | 28,955 | +0.10(+3.70%) |
Feb 17, 2023 | 2.400 | 2.960 | 2.210 | 2.700 | 117,779 | +0.40(+17.39%) |
Feb 16, 2023 | 2.250 | 2.440 | 2.230 | 2.300 | 25,321 | -0.25(-9.80%) |
Feb 15, 2023 | 2.400 | 2.569 | 2.400 | 2.550 | 20,829 | +0.18(+7.59%) |
Feb 14, 2023 | 2.730 | 2.830 | 2.280 | 2.370 | 20,859 | -0.43(-15.46%) |
Feb 13, 2023 | 3.000 | 3.105 | 2.740 | 2.804 | 15,364 | -0.40(-12.39%) |
Feb 10, 2023 | 3.200 | 3.200 | 3.010 | 3.200 | 18,441 | -0.14(-4.19%) |
Feb 09, 2023 | 3.430 | 3.430 | 3.330 | 3.340 | 9,340 | -0.07(-2.05%) |
Feb 08, 2023 | 3.430 | 3.430 | 3.150 | 3.410 | 2,007 | +0.00(+0.09%) |
Feb 07, 2023 | 3.500 | 3.500 | 3.275 | 3.407 | 3,359 | +0.01(+0.21%) |
Feb 06, 2023 | 3.050 | 3.480 | 3.010 | 3.400 | 2,371 | +0.03(+0.89%) |
Feb 03, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 3,217 | -0.15(-4.26%) |
Feb 02, 2023 | 3.520 | 3.980 | 3.140 | 3.520 | 22,602 | +0.03(+0.86%) |