Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.290 | 2.360 | 2.250 | 2.310 | 951,705 | +0.02(+0.87%) |
Apr 27, 2023 | 2.350 | 2.370 | 2.290 | 2.290 | 638,852 | -0.06(-2.55%) |
Apr 26, 2023 | 2.420 | 2.450 | 2.320 | 2.350 | 933,532 | -0.08(-3.29%) |
Apr 25, 2023 | 2.420 | 2.490 | 2.415 | 2.430 | 756,976 | -0.03(-1.22%) |
Apr 24, 2023 | 2.490 | 2.520 | 2.415 | 2.460 | 1,008,645 | -0.04(-1.60%) |
Apr 21, 2023 | 2.410 | 2.525 | 2.385 | 2.500 | 688,909 | +0.08(+3.31%) |
Apr 20, 2023 | 2.550 | 2.560 | 2.410 | 2.420 | 1,274,156 | -0.15(-5.84%) |
Apr 19, 2023 | 2.720 | 2.730 | 2.560 | 2.570 | 1,076,642 | -0.15(-5.51%) |
Apr 18, 2023 | 2.820 | 2.840 | 2.720 | 2.720 | 916,258 | -0.09(-3.20%) |
Apr 17, 2023 | 2.840 | 2.860 | 2.780 | 2.810 | 537,572 | +0.00(+0.00%) |
Apr 14, 2023 | 2.870 | 2.915 | 2.760 | 2.810 | 942,055 | -0.09(-3.10%) |
Apr 13, 2023 | 2.800 | 2.920 | 2.779 | 2.900 | 1,540,425 | +0.11(+3.94%) |
Apr 12, 2023 | 2.920 | 2.920 | 2.790 | 2.790 | 850,515 | -0.06(-2.11%) |
Apr 11, 2023 | 2.860 | 2.905 | 2.820 | 2.850 | 693,857 | +0.02(+0.71%) |
Apr 10, 2023 | 2.840 | 2.850 | 2.780 | 2.830 | 711,327 | -0.04(-1.39%) |
Apr 06, 2023 | 2.760 | 2.890 | 2.740 | 2.870 | 778,686 | +0.07(+2.50%) |
Apr 05, 2023 | 2.830 | 2.860 | 2.770 | 2.800 | 765,832 | -0.02(-0.71%) |
Apr 04, 2023 | 2.850 | 2.870 | 2.790 | 2.820 | 670,170 | -0.04(-1.40%) |
Apr 03, 2023 | 2.950 | 2.955 | 2.805 | 2.860 | 1,395,489 | -0.11(-3.70%) |
Mar 31, 2023 | 2.820 | 3.000 | 2.820 | 2.970 | 2,620,382 | +0.16(+5.69%) |
Mar 30, 2023 | 2.780 | 2.860 | 2.775 | 2.810 | 1,186,568 | +0.04(+1.44%) |
Mar 29, 2023 | 2.800 | 2.850 | 2.735 | 2.770 | 1,275,676 | -0.02(-0.72%) |
Mar 28, 2023 | 2.850 | 2.900 | 2.780 | 2.790 | 1,042,258 | -0.05(-1.76%) |
Mar 27, 2023 | 2.940 | 2.970 | 2.830 | 2.840 | 1,178,063 | -0.06(-2.07%) |
Mar 24, 2023 | 2.830 | 2.930 | 2.770 | 2.900 | 1,082,033 | +0.08(+2.84%) |
Mar 23, 2023 | 2.830 | 2.960 | 2.790 | 2.820 | 1,745,464 | +0.02(+0.71%) |
Mar 22, 2023 | 3.010 | 3.015 | 2.800 | 2.800 | 1,758,250 | -0.21(-6.98%) |
Mar 21, 2023 | 2.920 | 3.060 | 2.870 | 3.010 | 1,358,737 | +0.11(+3.79%) |
Mar 20, 2023 | 2.950 | 2.950 | 2.840 | 2.900 | 1,824,550 | -0.03(-1.02%) |
Mar 17, 2023 | 2.930 | 2.950 | 2.840 | 2.930 | 3,029,502 | -0.02(-0.68%) |
Mar 16, 2023 | 2.880 | 2.990 | 2.820 | 2.950 | 1,342,621 | +0.05(+1.72%) |
Mar 15, 2023 | 2.810 | 2.990 | 2.805 | 2.900 | 2,094,635 | +0.01(+0.35%) |
Mar 14, 2023 | 2.990 | 3.030 | 2.800 | 2.890 | 3,090,352 | -0.03(-1.03%) |
Mar 13, 2023 | 2.780 | 3.035 | 2.730 | 2.920 | 2,669,149 | +0.12(+4.29%) |
Mar 10, 2023 | 2.780 | 2.885 | 2.665 | 2.800 | 2,312,802 | +0.02(+0.72%) |
Mar 09, 2023 | 2.790 | 2.875 | 2.760 | 2.780 | 1,974,903 | -0.02(-0.71%) |
Mar 08, 2023 | 2.800 | 2.840 | 2.740 | 2.800 | 1,578,164 | +0.01(+0.36%) |
Mar 07, 2023 | 2.800 | 2.840 | 2.750 | 2.790 | 1,767,962 | -0.02(-0.71%) |
Mar 06, 2023 | 2.910 | 2.920 | 2.780 | 2.810 | 1,953,343 | -0.10(-3.44%) |
Mar 03, 2023 | 2.820 | 3.000 | 2.715 | 2.910 | 1,865,702 | +0.11(+3.93%) |
Mar 02, 2023 | 2.690 | 2.810 | 2.555 | 2.800 | 1,816,675 | +0.15(+5.66%) |
Mar 01, 2023 | 2.710 | 2.790 | 2.360 | 2.650 | 4,926,735 | -0.21(-7.34%) |
Feb 28, 2023 | 2.870 | 2.940 | 2.740 | 2.860 | 1,709,347 | +0.01(+0.35%) |
Feb 27, 2023 | 2.760 | 2.860 | 2.760 | 2.850 | 1,229,754 | +0.07(+2.52%) |
Feb 24, 2023 | 2.790 | 2.865 | 2.750 | 2.780 | 1,354,388 | -0.09(-3.14%) |
Feb 23, 2023 | 2.930 | 2.944 | 2.780 | 2.870 | 936,595 | +0.02(+0.70%) |
Feb 22, 2023 | 2.760 | 2.940 | 2.760 | 2.850 | 1,076,711 | +0.09(+3.26%) |
Feb 21, 2023 | 2.910 | 2.960 | 2.760 | 2.760 | 1,324,973 | -0.24(-8.00%) |
Feb 17, 2023 | 3.010 | 3.030 | 2.850 | 3.000 | 1,442,727 | -0.01(-0.33%) |
Feb 16, 2023 | 2.880 | 3.105 | 2.810 | 3.010 | 2,047,924 | -0.01(-0.33%) |
Feb 15, 2023 | 2.910 | 3.030 | 2.840 | 3.020 | 1,276,357 | +0.10(+3.42%) |
Feb 14, 2023 | 2.960 | 3.030 | 2.870 | 2.920 | 1,453,077 | -0.09(-2.99%) |
Feb 13, 2023 | 2.970 | 3.060 | 2.930 | 3.010 | 1,053,331 | +0.07(+2.38%) |
Feb 10, 2023 | 2.970 | 2.970 | 2.880 | 2.940 | 1,156,697 | -0.05(-1.67%) |
Feb 09, 2023 | 3.120 | 3.160 | 2.950 | 2.990 | 1,039,260 | -0.08(-2.61%) |
Feb 08, 2023 | 3.200 | 3.240 | 3.070 | 3.070 | 840,325 | -0.14(-4.36%) |
Feb 07, 2023 | 3.170 | 3.230 | 3.100 | 3.210 | 1,101,304 | +0.01(+0.31%) |
Feb 06, 2023 | 3.240 | 3.275 | 3.175 | 3.200 | 1,042,559 | -0.05(-1.54%) |
Feb 03, 2023 | 3.280 | 3.340 | 3.210 | 3.250 | 1,830,805 | -0.09(-2.69%) |
Feb 02, 2023 | 3.310 | 3.460 | 3.295 | 3.340 | 2,074,164 | +0.11(+3.41%) |