Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.730 | 2.920 | 2.730 | 2.840 | 66,662 | +0.16(+5.97%) |
Apr 27, 2023 | 2.680 | 2.720 | 2.670 | 2.680 | 34,608 | -0.03(-1.11%) |
Apr 26, 2023 | 2.700 | 2.740 | 2.700 | 2.710 | 14,094 | +0.01(+0.37%) |
Apr 25, 2023 | 2.750 | 2.750 | 2.700 | 2.700 | 41,479 | -0.10(-3.57%) |
Apr 24, 2023 | 2.770 | 2.810 | 2.730 | 2.800 | 38,811 | +0.03(+1.08%) |
Apr 21, 2023 | 2.810 | 2.810 | 2.770 | 2.770 | 21,892 | -0.05(-1.77%) |
Apr 20, 2023 | 2.790 | 2.850 | 2.790 | 2.820 | 28,419 | +0.03(+1.08%) |
Apr 19, 2023 | 2.730 | 2.840 | 2.670 | 2.790 | 124,012 | +0.06(+2.20%) |
Apr 18, 2023 | 2.790 | 2.800 | 2.730 | 2.730 | 97,721 | -0.05(-1.80%) |
Apr 17, 2023 | 2.840 | 2.840 | 2.750 | 2.780 | 101,398 | -0.05(-1.77%) |
Apr 14, 2023 | 2.900 | 2.910 | 2.830 | 2.830 | 38,117 | -0.06(-2.08%) |
Apr 13, 2023 | 2.900 | 2.900 | 2.820 | 2.890 | 40,810 | +0.00(+0.00%) |
Apr 12, 2023 | 2.990 | 2.990 | 2.850 | 2.890 | 52,497 | -0.08(-2.69%) |
Apr 11, 2023 | 2.950 | 2.970 | 2.870 | 2.970 | 60,951 | +0.02(+0.68%) |
Apr 10, 2023 | 2.920 | 2.950 | 2.870 | 2.950 | 20,532 | +0.04(+1.37%) |
Apr 06, 2023 | 2.910 | 0 | -0.03(-1.02%) | |||
Apr 05, 2023 | 2.990 | 2.990 | 2.880 | 2.940 | 44,687 | -0.06(-2.00%) |
Apr 04, 2023 | 3.040 | 3.050 | 2.950 | 3.000 | 72,581 | -0.04(-1.32%) |
Apr 03, 2023 | 3.140 | 3.140 | 3.010 | 3.040 | 42,660 | -0.05(-1.62%) |
Mar 31, 2023 | 3.050 | 3.100 | 3.050 | 3.090 | 19,029 | +0.05(+1.64%) |
Mar 30, 2023 | 2.990 | 3.080 | 2.970 | 3.040 | 54,720 | +0.09(+3.05%) |
Mar 29, 2023 | 2.900 | 2.990 | 2.900 | 2.950 | 49,801 | +0.05(+1.72%) |
Mar 28, 2023 | 2.960 | 3.000 | 2.900 | 2.900 | 48,524 | -0.10(-3.33%) |
Mar 27, 2023 | 3.020 | 3.070 | 2.950 | 3.000 | 44,382 | -0.05(-1.64%) |
Mar 24, 2023 | 2.970 | 3.080 | 2.960 | 3.050 | 68,780 | +0.07(+2.35%) |
Mar 23, 2023 | 2.970 | 2.990 | 2.930 | 2.980 | 56,736 | +0.00(+0.00%) |
Mar 22, 2023 | 3.050 | 3.060 | 2.980 | 2.980 | 59,972 | -0.09(-2.93%) |
Mar 21, 2023 | 3.050 | 3.100 | 3.010 | 3.070 | 45,981 | +0.03(+0.99%) |
Mar 20, 2023 | 3.070 | 3.070 | 2.960 | 3.040 | 75,602 | -0.04(-1.30%) |
Mar 17, 2023 | 3.160 | 3.190 | 3.060 | 3.080 | 103,389 | -0.12(-3.75%) |
Mar 16, 2023 | 3.190 | 3.220 | 3.130 | 3.200 | 63,733 | +0.00(+0.00%) |
Mar 15, 2023 | 3.210 | 3.240 | 3.140 | 3.200 | 76,948 | -0.09(-2.74%) |
Mar 14, 2023 | 3.350 | 3.390 | 3.210 | 3.290 | 135,223 | -0.08(-2.37%) |
Mar 13, 2023 | 3.360 | 3.370 | 3.300 | 3.370 | 52,843 | +0.04(+1.20%) |
Mar 10, 2023 | 3.310 | 3.340 | 3.270 | 3.330 | 75,581 | -0.03(-0.89%) |
Mar 09, 2023 | 3.320 | 3.400 | 3.300 | 3.360 | 86,201 | +0.03(+0.90%) |
Mar 08, 2023 | 3.330 | 3.360 | 3.280 | 3.330 | 121,660 | -0.05(-1.48%) |
Mar 07, 2023 | 3.430 | 3.430 | 3.300 | 3.380 | 118,698 | -0.06(-1.74%) |
Mar 06, 2023 | 3.400 | 3.440 | 3.350 | 3.440 | 118,828 | +0.05(+1.47%) |
Mar 03, 2023 | 3.470 | 3.470 | 3.370 | 3.390 | 74,310 | -0.05(-1.45%) |
Mar 02, 2023 | 3.430 | 3.470 | 3.350 | 3.440 | 151,183 | +0.05(+1.47%) |
Mar 01, 2023 | 3.510 | 3.520 | 3.360 | 3.390 | 248,887 | -0.11(-3.14%) |
Feb 28, 2023 | 3.580 | 3.580 | 3.480 | 3.500 | 82,502 | -0.05(-1.41%) |
Feb 27, 2023 | 3.500 | 3.600 | 3.500 | 3.550 | 33,660 | +0.00(+0.00%) |
Feb 24, 2023 | 3.590 | 3.610 | 3.450 | 3.550 | 258,895 | -0.07(-1.93%) |
Feb 23, 2023 | 3.610 | 3.620 | 3.590 | 3.620 | 23,823 | +0.01(+0.28%) |
Feb 22, 2023 | 3.600 | 3.640 | 3.600 | 3.610 | 104,644 | +0.01(+0.28%) |
Feb 21, 2023 | 3.690 | 3.700 | 3.600 | 3.600 | 107,716 | -0.09(-2.44%) |
Feb 17, 2023 | 3.690 | 0 | +0.05(+1.37%) | |||
Feb 16, 2023 | 3.750 | 3.790 | 3.600 | 3.640 | 284,185 | -0.12(-3.19%) |
Feb 15, 2023 | 3.810 | 3.900 | 3.760 | 3.760 | 274,576 | -0.08(-2.08%) |
Feb 14, 2023 | 3.870 | 4.070 | 3.710 | 3.840 | 790,186 | -0.72(-15.79%) |
Feb 13, 2023 | 4.650 | 4.650 | 4.540 | 4.560 | 54,090 | -0.02(-0.44%) |
Feb 10, 2023 | 4.640 | 4.640 | 4.550 | 4.580 | 36,640 | -0.06(-1.29%) |
Feb 09, 2023 | 4.720 | 4.720 | 4.600 | 4.640 | 46,050 | +0.02(+0.43%) |
Feb 08, 2023 | 4.730 | 4.730 | 4.600 | 4.620 | 17,015 | +0.01(+0.22%) |
Feb 07, 2023 | 4.780 | 4.830 | 4.610 | 4.610 | 77,842 | -0.18(-3.76%) |
Feb 06, 2023 | 4.800 | 4.970 | 4.750 | 4.790 | 126,099 | -0.01(-0.21%) |
Feb 03, 2023 | 4.740 | 4.870 | 4.710 | 4.800 | 136,350 | +0.01(+0.21%) |
Feb 02, 2023 | 4.720 | 4.860 | 4.720 | 4.790 | 100,449 | +0.09(+1.91%) |