Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.870 | 3.030 | 2.870 | 2.980 | 77,915 | -0.06(-1.97%) |
Apr 27, 2023 | 2.940 | 3.130 | 2.920 | 3.040 | 339,683 | +0.24(+8.57%) |
Apr 26, 2023 | 2.790 | 2.800 | 2.720 | 2.800 | 88,654 | +0.02(+0.72%) |
Apr 25, 2023 | 2.765 | 2.793 | 2.743 | 2.780 | 81,115 | -0.03(-1.07%) |
Apr 24, 2023 | 2.730 | 2.810 | 2.672 | 2.810 | 95,116 | +0.07(+2.55%) |
Apr 21, 2023 | 2.630 | 2.760 | 2.622 | 2.740 | 182,369 | -0.01(-0.20%) |
Apr 20, 2023 | 2.788 | 2.788 | 2.630 | 2.745 | 170,787 | -0.06(-2.30%) |
Apr 19, 2023 | 2.770 | 2.816 | 2.726 | 2.810 | 70,545 | +0.02(+0.90%) |
Apr 18, 2023 | 2.780 | 2.785 | 2.700 | 2.785 | 101,546 | +0.02(+0.55%) |
Apr 17, 2023 | 2.710 | 2.840 | 2.710 | 2.770 | 122,608 | -0.03(-1.08%) |
Apr 14, 2023 | 2.768 | 2.814 | 2.720 | 2.800 | 206,554 | -0.05(-1.75%) |
Apr 13, 2023 | 2.740 | 2.850 | 2.720 | 2.850 | 218,569 | +0.07(+2.52%) |
Apr 12, 2023 | 2.800 | 2.850 | 2.755 | 2.780 | 256,139 | +0.03(+1.09%) |
Apr 11, 2023 | 2.770 | 2.800 | 2.735 | 2.750 | 79,866 | -0.01(-0.36%) |
Apr 10, 2023 | 2.850 | 2.850 | 2.709 | 2.760 | 84,735 | +0.01(+0.36%) |
Apr 06, 2023 | 2.670 | 2.830 | 2.670 | 2.750 | 94,134 | +0.07(+2.61%) |
Apr 05, 2023 | 2.700 | 2.740 | 2.660 | 2.680 | 111,917 | -0.06(-2.10%) |
Apr 04, 2023 | 2.848 | 2.848 | 2.660 | 2.737 | 313,761 | -0.06(-2.07%) |
Apr 03, 2023 | 2.840 | 2.900 | 2.743 | 2.795 | 133,409 | -0.12(-4.27%) |
Mar 31, 2023 | 2.900 | 3.000 | 2.763 | 2.920 | 418,087 | +0.02(+0.69%) |
Mar 30, 2023 | 2.800 | 2.910 | 2.800 | 2.900 | 92,315 | +0.03(+1.05%) |
Mar 29, 2023 | 2.950 | 2.991 | 2.800 | 2.870 | 178,980 | -0.10(-3.37%) |
Mar 28, 2023 | 2.957 | 2.975 | 2.880 | 2.970 | 175,825 | +0.04(+1.37%) |
Mar 27, 2023 | 2.950 | 2.950 | 2.792 | 2.930 | 64,275 | +0.02(+0.69%) |
Mar 24, 2023 | 2.870 | 2.930 | 2.850 | 2.910 | 113,732 | -0.04(-1.36%) |
Mar 23, 2023 | 2.880 | 2.950 | 2.880 | 2.950 | 153,765 | +0.00(+0.00%) |
Mar 22, 2023 | 2.900 | 3.000 | 2.880 | 2.950 | 252,109 | -0.05(-1.67%) |
Mar 21, 2023 | 2.960 | 3.035 | 2.880 | 3.000 | 191,967 | +0.02(+0.67%) |
Mar 20, 2023 | 2.930 | 3.030 | 2.860 | 2.980 | 154,020 | -0.01(-0.19%) |
Mar 17, 2023 | 2.990 | 3.100 | 2.910 | 2.986 | 298,109 | -0.11(-3.69%) |
Mar 16, 2023 | 3.090 | 3.270 | 2.990 | 3.100 | 223,890 | +0.04(+1.31%) |
Mar 15, 2023 | 3.052 | 3.110 | 3.010 | 3.060 | 80,165 | -0.09(-2.86%) |
Mar 14, 2023 | 3.100 | 3.160 | 3.080 | 3.150 | 54,674 | +0.05(+1.61%) |
Mar 13, 2023 | 3.100 | 3.140 | 2.901 | 3.100 | 185,390 | -0.06(-1.90%) |
Mar 10, 2023 | 3.220 | 3.220 | 3.070 | 3.160 | 122,272 | -0.05(-1.56%) |
Mar 09, 2023 | 3.300 | 3.300 | 3.051 | 3.210 | 271,752 | -0.06(-1.83%) |
Mar 08, 2023 | 3.290 | 3.381 | 3.230 | 3.270 | 160,745 | -0.08(-2.39%) |
Mar 07, 2023 | 3.366 | 3.366 | 3.180 | 3.350 | 9,909,211 | -0.01(-0.36%) |
Mar 06, 2023 | 3.263 | 3.362 | 3.170 | 3.362 | 105,798 | +0.06(+1.88%) |
Mar 03, 2023 | 3.009 | 3.330 | 3.009 | 3.300 | 3,686,681 | +0.27(+8.96%) |
Mar 02, 2023 | 2.840 | 3.080 | 2.840 | 3.029 | 157,007 | +0.13(+4.43%) |
Mar 01, 2023 | 2.950 | 2.975 | 2.840 | 2.900 | 283,654 | -0.06(-2.03%) |
Feb 28, 2023 | 3.050 | 3.050 | 2.900 | 2.960 | 157,053 | +0.06(+2.07%) |
Feb 27, 2023 | 2.980 | 3.060 | 2.890 | 2.900 | 78,625 | -0.15(-4.92%) |
Feb 24, 2023 | 3.050 | 3.100 | 2.930 | 3.050 | 167,109 | +0.00(+0.00%) |
Feb 23, 2023 | 3.020 | 3.050 | 2.970 | 3.050 | 48,791 | +0.00(+0.00%) |
Feb 22, 2023 | 3.060 | 3.080 | 2.970 | 3.050 | 55,823 | +0.00(+0.00%) |
Feb 21, 2023 | 3.029 | 3.120 | 2.945 | 3.050 | 154,474 | -0.08(-2.56%) |
Feb 17, 2023 | 3.220 | 3.220 | 3.080 | 3.130 | 253,867 | -0.05(-1.57%) |
Feb 16, 2023 | 3.050 | 3.250 | 2.990 | 3.180 | 312,681 | +0.12(+3.92%) |
Feb 15, 2023 | 3.040 | 3.080 | 3.000 | 3.060 | 143,315 | +0.00(+0.00%) |
Feb 14, 2023 | 2.950 | 3.063 | 2.940 | 3.060 | 116,819 | +0.09(+3.03%) |
Feb 13, 2023 | 3.120 | 3.120 | 2.930 | 2.970 | 206,713 | -0.03(-1.14%) |
Feb 10, 2023 | 2.960 | 3.120 | 2.960 | 3.004 | 251,173 | +0.05(+1.84%) |
Feb 09, 2023 | 3.083 | 3.100 | 2.950 | 2.950 | 71,420 | -0.10(-3.28%) |
Feb 08, 2023 | 3.140 | 3.140 | 3.030 | 3.050 | 131,714 | -0.14(-4.30%) |
Feb 07, 2023 | 3.150 | 3.230 | 3.149 | 3.187 | 146,835 | -0.00(-0.10%) |
Feb 06, 2023 | 3.185 | 3.210 | 3.050 | 3.190 | 50,019 | +0.02(+0.64%) |
Feb 03, 2023 | 3.130 | 3.180 | 3.090 | 3.170 | 115,447 | +0.04(+1.28%) |
Feb 02, 2023 | 3.122 | 3.160 | 3.075 | 3.130 | 182,320 | +0.03(+0.97%) |