Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.860 | 2.950 | 2.850 | 2.930 | 299,164 | +0.08(+2.81%) |
Apr 27, 2023 | 2.740 | 2.880 | 2.710 | 2.850 | 280,296 | +0.09(+3.26%) |
Apr 26, 2023 | 2.790 | 2.833 | 2.720 | 2.760 | 299,179 | -0.03(-1.08%) |
Apr 25, 2023 | 2.960 | 2.990 | 2.730 | 2.790 | 457,524 | -0.20(-6.69%) |
Apr 24, 2023 | 2.980 | 3.020 | 2.910 | 2.990 | 666,183 | +0.02(+0.67%) |
Apr 21, 2023 | 3.020 | 3.040 | 2.950 | 2.970 | 1,051,214 | -0.03(-1.00%) |
Apr 20, 2023 | 3.030 | 3.050 | 2.930 | 3.000 | 899,448 | +0.02(+0.67%) |
Apr 19, 2023 | 2.840 | 3.005 | 2.840 | 2.980 | 317,688 | +0.07(+2.41%) |
Apr 18, 2023 | 2.950 | 2.980 | 2.900 | 2.910 | 251,727 | +0.01(+0.34%) |
Apr 17, 2023 | 2.870 | 2.940 | 2.860 | 2.900 | 363,797 | +0.02(+0.69%) |
Apr 14, 2023 | 2.910 | 2.940 | 2.860 | 2.880 | 272,096 | -0.03(-1.03%) |
Apr 13, 2023 | 2.900 | 2.990 | 2.880 | 2.910 | 550,539 | -0.04(-1.36%) |
Apr 12, 2023 | 3.000 | 3.010 | 2.910 | 2.950 | 402,573 | +0.02(+0.68%) |
Apr 11, 2023 | 3.010 | 3.040 | 2.900 | 2.930 | 741,368 | -0.04(-1.35%) |
Apr 10, 2023 | 3.100 | 3.100 | 2.990 | 2.970 | 2,091,677 | -0.12(-3.88%) |
Apr 06, 2023 | 3.140 | 3.160 | 3.030 | 3.090 | 926,850 | +0.00(+0.00%) |
Apr 05, 2023 | 3.200 | 3.300 | 2.950 | 3.090 | 715,110 | -0.10(-3.13%) |
Apr 04, 2023 | 3.500 | 3.540 | 3.080 | 3.190 | 1,289,303 | -0.01(-0.31%) |
Apr 03, 2023 | 3.070 | 3.370 | 3.070 | 3.200 | 2,290,938 | +0.30(+10.34%) |
Mar 31, 2023 | 2.900 | 2.980 | 2.870 | 2.900 | 382,845 | +0.01(+0.35%) |
Mar 30, 2023 | 2.900 | 2.970 | 2.860 | 2.890 | 335,385 | +0.01(+0.35%) |
Mar 29, 2023 | 2.870 | 2.920 | 2.800 | 2.880 | 474,283 | +0.08(+2.86%) |
Mar 28, 2023 | 2.830 | 2.880 | 2.770 | 2.800 | 314,144 | +0.02(+0.72%) |
Mar 27, 2023 | 2.510 | 2.855 | 2.495 | 2.780 | 629,259 | +0.28(+11.20%) |
Mar 24, 2023 | 2.460 | 2.520 | 2.380 | 2.500 | 548,962 | +0.01(+0.40%) |
Mar 23, 2023 | 2.670 | 2.720 | 2.440 | 2.490 | 1,199,641 | -0.18(-6.74%) |
Mar 22, 2023 | 2.870 | 2.880 | 2.630 | 2.670 | 877,438 | -0.21(-7.29%) |
Mar 21, 2023 | 2.870 | 3.035 | 2.855 | 2.880 | 678,941 | +0.13(+4.73%) |
Mar 20, 2023 | 2.800 | 2.820 | 2.710 | 2.750 | 564,333 | -0.05(-1.79%) |
Mar 17, 2023 | 2.790 | 2.890 | 2.760 | 2.800 | 837,268 | -0.13(-4.44%) |
Mar 16, 2023 | 2.930 | 2.970 | 2.790 | 2.930 | 1,898,985 | -0.07(-2.33%) |
Mar 15, 2023 | 3.130 | 3.200 | 2.900 | 3.000 | 1,189,258 | -0.35(-10.45%) |
Mar 14, 2023 | 3.300 | 3.500 | 3.210 | 3.350 | 642,178 | +0.05(+1.52%) |
Mar 13, 2023 | 3.200 | 3.460 | 2.850 | 3.300 | 2,032,848 | -0.14(-4.07%) |
Mar 10, 2023 | 3.780 | 3.780 | 3.410 | 3.440 | 1,675,925 | -0.27(-7.28%) |
Mar 09, 2023 | 3.770 | 3.948 | 3.680 | 3.710 | 1,026,379 | -0.06(-1.59%) |
Mar 08, 2023 | 3.900 | 3.920 | 3.660 | 3.770 | 926,612 | -0.07(-1.82%) |
Mar 07, 2023 | 3.950 | 4.030 | 3.670 | 3.840 | 1,479,974 | -0.04(-1.03%) |
Mar 06, 2023 | 3.600 | 3.955 | 3.530 | 3.880 | 1,914,485 | +0.35(+9.92%) |
Mar 03, 2023 | 3.550 | 3.660 | 3.490 | 3.530 | 862,368 | -0.02(-0.56%) |
Mar 02, 2023 | 3.600 | 3.640 | 3.420 | 3.550 | 1,141,384 | +0.00(+0.00%) |
Mar 01, 2023 | 3.520 | 3.705 | 3.440 | 3.550 | 2,163,212 | +0.11(+3.20%) |
Feb 28, 2023 | 3.140 | 3.590 | 3.110 | 3.440 | 2,526,316 | +0.34(+10.97%) |
Feb 27, 2023 | 2.940 | 3.110 | 2.870 | 3.100 | 1,992,435 | +0.32(+11.51%) |
Feb 24, 2023 | 2.480 | 2.990 | 2.400 | 2.780 | 2,106,433 | +0.27(+10.76%) |
Feb 23, 2023 | 2.410 | 2.530 | 2.350 | 2.510 | 759,381 | +0.10(+4.15%) |
Feb 22, 2023 | 2.520 | 2.520 | 2.280 | 2.410 | 1,740,052 | -0.13(-5.12%) |
Feb 21, 2023 | 2.760 | 2.790 | 2.530 | 2.540 | 1,435,500 | -0.22(-7.97%) |
Feb 17, 2023 | 2.720 | 2.830 | 2.600 | 2.760 | 1,005,521 | +0.01(+0.36%) |
Feb 16, 2023 | 2.830 | 2.980 | 2.740 | 2.750 | 1,303,501 | -0.02(-0.72%) |
Feb 15, 2023 | 2.820 | 2.840 | 2.650 | 2.770 | 1,419,999 | +0.02(+0.73%) |
Feb 14, 2023 | 2.650 | 2.910 | 2.510 | 2.750 | 2,915,151 | +0.07(+2.61%) |
Feb 13, 2023 | 2.200 | 2.680 | 2.110 | 2.680 | 4,862,105 | +0.60(+28.85%) |
Feb 10, 2023 | 1.940 | 2.200 | 1.900 | 2.080 | 4,540,746 | +0.37(+21.64%) |
Feb 09, 2023 | 1.710 | 1.750 | 1.670 | 1.710 | 952,464 | +0.08(+4.91%) |
Feb 08, 2023 | 1.690 | 1.750 | 1.590 | 1.630 | 376,831 | -0.05(-2.98%) |
Feb 07, 2023 | 1.680 | 1.750 | 1.670 | 1.680 | 337,833 | -0.03(-1.75%) |
Feb 06, 2023 | 1.740 | 1.780 | 1.680 | 1.710 | 528,518 | -0.02(-1.16%) |
Feb 03, 2023 | 1.620 | 1.780 | 1.620 | 1.730 | 660,457 | +0.08(+4.85%) |
Feb 02, 2023 | 1.620 | 1.730 | 1.610 | 1.650 | 490,133 | +0.03(+1.85%) |