Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.620 | 2.790 | 2.600 | 2.680 | 26,749 | -0.01(-0.37%) |
Apr 27, 2023 | 2.500 | 2.750 | 2.500 | 2.690 | 86,545 | +0.16(+6.32%) |
Apr 26, 2023 | 2.640 | 2.640 | 2.500 | 2.530 | 25,633 | -0.08(-3.07%) |
Apr 25, 2023 | 2.630 | 2.706 | 2.610 | 2.610 | 30,945 | -0.02(-0.76%) |
Apr 24, 2023 | 2.640 | 2.680 | 2.630 | 2.630 | 30,749 | -0.03(-1.13%) |
Apr 21, 2023 | 2.680 | 2.715 | 2.641 | 2.660 | 13,770 | -0.02(-0.75%) |
Apr 20, 2023 | 2.660 | 2.780 | 2.660 | 2.680 | 26,997 | -0.01(-0.37%) |
Apr 19, 2023 | 2.680 | 2.730 | 2.650 | 2.690 | 27,163 | -0.01(-0.37%) |
Apr 18, 2023 | 2.660 | 2.730 | 2.660 | 2.700 | 22,150 | -0.02(-0.74%) |
Apr 17, 2023 | 2.810 | 2.810 | 2.700 | 2.720 | 14,098 | -0.08(-2.86%) |
Apr 14, 2023 | 2.780 | 2.830 | 2.710 | 2.800 | 6,975 | +0.01(+0.36%) |
Apr 13, 2023 | 2.780 | 2.814 | 2.725 | 2.790 | 26,893 | +0.04(+1.45%) |
Apr 12, 2023 | 2.710 | 2.790 | 2.710 | 2.750 | 5,283 | +0.00(+0.00%) |
Apr 11, 2023 | 2.700 | 2.840 | 2.700 | 2.750 | 26,283 | +0.08(+3.00%) |
Apr 10, 2023 | 2.670 | 2.788 | 2.670 | 2.670 | 11,561 | -0.04(-1.48%) |
Apr 06, 2023 | 2.710 | 2.760 | 2.670 | 2.710 | 20,231 | -0.02(-0.73%) |
Apr 05, 2023 | 2.800 | 2.877 | 2.710 | 2.730 | 35,333 | -0.10(-3.53%) |
Apr 04, 2023 | 2.810 | 2.940 | 2.750 | 2.830 | 28,212 | -0.05(-1.74%) |
Apr 03, 2023 | 2.880 | 2.940 | 2.850 | 2.880 | 10,153 | +0.05(+1.77%) |
Mar 31, 2023 | 2.820 | 2.950 | 2.799 | 2.830 | 26,806 | -0.01(-0.35%) |
Mar 30, 2023 | 2.850 | 3.050 | 2.660 | 2.840 | 69,843 | -0.01(-0.35%) |
Mar 29, 2023 | 2.910 | 3.050 | 2.850 | 2.850 | 66,042 | +0.00(+0.00%) |
Mar 28, 2023 | 2.770 | 2.970 | 2.770 | 2.850 | 26,335 | +0.04(+1.42%) |
Mar 27, 2023 | 2.870 | 2.920 | 2.810 | 2.810 | 24,385 | -0.06(-2.09%) |
Mar 24, 2023 | 2.760 | 3.000 | 2.760 | 2.870 | 23,050 | +0.02(+0.70%) |
Mar 23, 2023 | 2.900 | 3.030 | 2.820 | 2.850 | 37,469 | -0.05(-1.72%) |
Mar 22, 2023 | 2.910 | 3.000 | 2.850 | 2.900 | 45,822 | -0.10(-3.33%) |
Mar 21, 2023 | 2.810 | 3.040 | 2.790 | 3.000 | 35,861 | +0.28(+10.29%) |
Mar 20, 2023 | 2.770 | 2.860 | 2.600 | 2.720 | 44,095 | -0.04(-1.45%) |
Mar 17, 2023 | 2.860 | 2.860 | 2.700 | 2.760 | 47,536 | -0.11(-3.83%) |
Mar 16, 2023 | 2.840 | 2.950 | 2.790 | 2.870 | 37,708 | +0.08(+2.87%) |
Mar 15, 2023 | 2.770 | 2.840 | 2.680 | 2.790 | 66,171 | -0.08(-2.79%) |
Mar 14, 2023 | 2.780 | 3.080 | 2.780 | 2.870 | 50,191 | +0.05(+1.77%) |
Mar 13, 2023 | 2.850 | 2.960 | 2.800 | 2.820 | 103,179 | -0.12(-4.08%) |
Mar 10, 2023 | 2.950 | 3.000 | 2.920 | 2.940 | 23,447 | +0.00(+0.00%) |
Mar 09, 2023 | 2.980 | 3.170 | 2.930 | 2.940 | 37,684 | -0.09(-2.97%) |
Mar 08, 2023 | 2.850 | 3.200 | 2.850 | 3.030 | 53,800 | +0.10(+3.41%) |
Mar 07, 2023 | 3.070 | 3.070 | 2.930 | 2.930 | 37,227 | -0.08(-2.66%) |
Mar 06, 2023 | 3.040 | 3.130 | 3.010 | 3.010 | 28,580 | -0.03(-0.99%) |
Mar 03, 2023 | 3.150 | 3.231 | 3.010 | 3.040 | 75,401 | -0.05(-1.62%) |
Mar 02, 2023 | 3.060 | 3.110 | 3.050 | 3.090 | 8,548 | -0.01(-0.32%) |
Mar 01, 2023 | 3.070 | 3.110 | 3.000 | 3.100 | 37,588 | -0.09(-2.82%) |
Feb 28, 2023 | 3.230 | 3.250 | 3.140 | 3.190 | 38,833 | +0.06(+1.92%) |
Feb 27, 2023 | 3.100 | 3.250 | 3.070 | 3.130 | 92,177 | +0.05(+1.62%) |
Feb 24, 2023 | 3.120 | 3.160 | 3.000 | 3.080 | 66,209 | -0.07(-2.22%) |
Feb 23, 2023 | 3.090 | 3.160 | 3.063 | 3.150 | 25,759 | +0.11(+3.62%) |
Feb 22, 2023 | 3.070 | 3.160 | 3.030 | 3.040 | 35,299 | +0.00(+0.00%) |
Feb 21, 2023 | 3.080 | 3.160 | 3.000 | 3.040 | 52,016 | -0.11(-3.49%) |
Feb 17, 2023 | 3.070 | 3.150 | 3.070 | 3.150 | 64,727 | +0.05(+1.61%) |
Feb 16, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 39,291 | +0.10(+3.33%) |
Feb 15, 2023 | 3.040 | 3.090 | 3.000 | 3.000 | 16,200 | -0.09(-2.91%) |
Feb 14, 2023 | 3.080 | 3.110 | 3.060 | 3.090 | 23,831 | +0.03(+0.98%) |
Feb 13, 2023 | 3.000 | 3.100 | 3.000 | 3.060 | 40,841 | +0.04(+1.32%) |
Feb 10, 2023 | 2.980 | 3.050 | 2.980 | 3.020 | 21,756 | +0.01(+0.33%) |
Feb 09, 2023 | 3.060 | 3.070 | 2.950 | 3.010 | 39,602 | -0.06(-1.95%) |
Feb 08, 2023 | 3.000 | 3.070 | 2.990 | 3.070 | 40,141 | +0.06(+1.99%) |
Feb 07, 2023 | 3.040 | 3.040 | 2.980 | 3.010 | 29,390 | -0.02(-0.66%) |
Feb 06, 2023 | 2.960 | 3.070 | 2.960 | 3.030 | 61,564 | +0.04(+1.34%) |
Feb 03, 2023 | 2.960 | 3.010 | 2.960 | 2.990 | 24,181 | -0.01(-0.33%) |
Feb 02, 2023 | 3.000 | 3.035 | 2.960 | 3.000 | 87,073 | +0.01(+0.33%) |