Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.930 | 2.980 | 2.860 | 2.860 | 71,502 | +0.00(+0.00%) |
Apr 27, 2023 | 2.850 | 2.900 | 2.780 | 2.860 | 48,338 | +0.09(+3.25%) |
Apr 26, 2023 | 3.020 | 3.100 | 2.770 | 2.770 | 213,121 | -0.21(-7.05%) |
Apr 25, 2023 | 3.150 | 3.150 | 2.950 | 2.980 | 125,337 | -0.18(-5.70%) |
Apr 24, 2023 | 3.090 | 3.260 | 3.070 | 3.160 | 222,922 | +0.12(+3.95%) |
Apr 21, 2023 | 2.980 | 3.090 | 2.970 | 3.040 | 67,463 | +0.03(+1.00%) |
Apr 20, 2023 | 3.090 | 3.090 | 3.010 | 3.010 | 46,096 | -0.08(-2.59%) |
Apr 19, 2023 | 3.150 | 3.150 | 3.010 | 3.090 | 106,572 | -0.03(-0.96%) |
Apr 18, 2023 | 3.140 | 3.160 | 3.100 | 3.120 | 47,289 | -0.03(-0.95%) |
Apr 17, 2023 | 3.130 | 3.200 | 3.130 | 3.150 | 58,302 | -0.07(-2.17%) |
Apr 14, 2023 | 3.260 | 3.260 | 3.120 | 3.220 | 30,066 | +0.00(+0.00%) |
Apr 13, 2023 | 3.290 | 3.290 | 3.160 | 3.220 | 26,523 | -0.05(-1.53%) |
Apr 12, 2023 | 3.290 | 3.300 | 3.180 | 3.270 | 36,958 | +0.05(+1.55%) |
Apr 11, 2023 | 3.240 | 3.280 | 3.160 | 3.220 | 45,204 | -0.04(-1.23%) |
Apr 10, 2023 | 3.100 | 3.260 | 3.100 | 3.260 | 74,849 | +0.21(+6.89%) |
Apr 06, 2023 | 3.050 | 0 | +0.02(+0.66%) | |||
Apr 05, 2023 | 3.160 | 3.160 | 3.000 | 3.030 | 70,018 | -0.10(-3.19%) |
Apr 04, 2023 | 3.220 | 3.220 | 3.070 | 3.130 | 111,208 | -0.08(-2.49%) |
Apr 03, 2023 | 3.150 | 3.230 | 3.120 | 3.210 | 66,465 | +0.04(+1.26%) |
Mar 31, 2023 | 3.350 | 3.350 | 3.140 | 3.170 | 80,713 | -0.12(-3.65%) |
Mar 30, 2023 | 3.130 | 3.340 | 3.130 | 3.290 | 96,470 | +0.15(+4.78%) |
Mar 29, 2023 | 3.170 | 3.200 | 3.080 | 3.140 | 77,397 | -0.05(-1.57%) |
Mar 28, 2023 | 3.200 | 3.200 | 3.150 | 3.190 | 49,168 | +0.01(+0.31%) |
Mar 27, 2023 | 3.350 | 3.350 | 3.150 | 3.180 | 81,708 | -0.16(-4.79%) |
Mar 24, 2023 | 3.460 | 3.470 | 3.300 | 3.340 | 30,173 | -0.07(-2.05%) |
Mar 23, 2023 | 3.350 | 3.540 | 3.330 | 3.410 | 113,088 | +0.12(+3.65%) |
Mar 22, 2023 | 3.390 | 3.390 | 3.230 | 3.290 | 98,055 | -0.04(-1.20%) |
Mar 21, 2023 | 3.450 | 3.450 | 3.300 | 3.330 | 134,343 | -0.07(-2.06%) |
Mar 20, 2023 | 3.600 | 3.650 | 3.340 | 3.400 | 341,248 | +0.12(+3.66%) |
Mar 17, 2023 | 3.400 | 3.400 | 3.250 | 3.280 | 188,122 | -0.03(-0.91%) |
Mar 16, 2023 | 3.290 | 3.340 | 3.180 | 3.310 | 63,073 | +0.06(+1.85%) |
Mar 15, 2023 | 3.250 | 3.260 | 3.170 | 3.250 | 118,179 | -0.13(-3.85%) |
Mar 14, 2023 | 3.500 | 3.550 | 3.300 | 3.380 | 95,953 | -0.02(-0.59%) |
Mar 13, 2023 | 3.280 | 3.420 | 3.260 | 3.400 | 234,623 | -0.10(-2.86%) |
Mar 10, 2023 | 3.640 | 3.660 | 3.410 | 3.500 | 206,177 | -0.10(-2.78%) |
Mar 09, 2023 | 3.660 | 3.930 | 3.590 | 3.600 | 191,361 | -0.15(-4.00%) |
Mar 08, 2023 | 3.630 | 3.760 | 3.530 | 3.750 | 311,721 | +0.19(+5.34%) |
Mar 07, 2023 | 3.680 | 3.680 | 3.530 | 3.560 | 57,938 | -0.13(-3.52%) |
Mar 06, 2023 | 3.750 | 3.750 | 3.620 | 3.690 | 85,587 | -0.05(-1.34%) |
Mar 03, 2023 | 3.620 | 3.750 | 3.600 | 3.740 | 121,123 | +0.13(+3.60%) |
Mar 02, 2023 | 3.760 | 3.760 | 3.530 | 3.610 | 143,511 | -0.08(-2.17%) |
Mar 01, 2023 | 3.830 | 3.870 | 3.670 | 3.690 | 97,967 | -0.06(-1.60%) |
Feb 28, 2023 | 3.930 | 3.930 | 3.680 | 3.750 | 195,354 | -0.13(-3.35%) |
Feb 27, 2023 | 3.650 | 3.960 | 3.480 | 3.880 | 297,298 | +0.20(+5.43%) |
Feb 24, 2023 | 3.570 | 3.730 | 3.430 | 3.680 | 372,388 | +0.01(+0.27%) |
Feb 23, 2023 | 3.550 | 3.680 | 3.520 | 3.670 | 186,361 | +0.09(+2.51%) |
Feb 22, 2023 | 3.520 | 3.590 | 3.370 | 3.580 | 398,843 | +0.01(+0.28%) |
Feb 21, 2023 | 3.250 | 3.700 | 3.230 | 3.570 | 717,983 | +0.47(+15.16%) |
Feb 17, 2023 | 3.100 | 0 | -0.01(-0.32%) | |||
Feb 16, 2023 | 3.140 | 3.350 | 3.080 | 3.110 | 150,681 | -0.09(-2.81%) |
Feb 15, 2023 | 2.990 | 3.220 | 2.990 | 3.200 | 107,332 | +0.15(+4.92%) |
Feb 14, 2023 | 3.120 | 3.120 | 2.950 | 3.050 | 123,611 | -0.04(-1.29%) |
Feb 13, 2023 | 2.900 | 3.120 | 2.880 | 3.090 | 179,236 | +0.26(+9.19%) |
Feb 10, 2023 | 2.870 | 2.920 | 2.770 | 2.830 | 132,779 | -0.11(-3.74%) |
Feb 09, 2023 | 3.030 | 3.050 | 2.880 | 2.940 | 168,429 | -0.10(-3.29%) |
Feb 08, 2023 | 3.230 | 3.230 | 3.010 | 3.040 | 124,448 | -0.18(-5.59%) |
Feb 07, 2023 | 3.140 | 3.260 | 3.130 | 3.220 | 172,414 | +0.08(+2.55%) |
Feb 06, 2023 | 3.190 | 3.260 | 3.050 | 3.140 | 97,119 | -0.11(-3.38%) |
Feb 03, 2023 | 3.240 | 3.340 | 3.170 | 3.250 | 92,969 | -0.03(-0.91%) |
Feb 02, 2023 | 3.280 | 3.340 | 3.160 | 3.280 | 181,896 | -0.02(-0.61%) |