Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.470 | 2.470 | 2.420 | 2.440 | 12,776 | +0.03(+1.24%) |
Apr 27, 2023 | 2.418 | 2.422 | 2.393 | 2.410 | 27,494 | -0.06(-2.63%) |
Apr 26, 2023 | 2.380 | 2.475 | 2.300 | 2.475 | 6,301 | +0.08(+3.13%) |
Apr 25, 2023 | 2.500 | 2.500 | 2.370 | 2.400 | 13,084 | -0.14(-5.66%) |
Apr 24, 2023 | 2.650 | 2.650 | 2.544 | 2.544 | 5,901 | -0.10(-3.82%) |
Apr 21, 2023 | 2.680 | 2.685 | 2.645 | 2.645 | 9,598 | -0.06(-2.27%) |
Apr 20, 2023 | 2.780 | 2.800 | 2.707 | 2.707 | 4,832 | -0.13(-4.70%) |
Apr 19, 2023 | 2.830 | 2.840 | 2.820 | 2.840 | 1,848 | -0.07(-2.41%) |
Apr 18, 2023 | 2.900 | 2.950 | 2.862 | 2.910 | 6,010 | -0.01(-0.21%) |
Apr 17, 2023 | 3.000 | 3.000 | 2.910 | 2.916 | 1,801 | -0.09(-3.12%) |
Apr 14, 2023 | 2.970 | 3.024 | 2.970 | 3.010 | 3,514 | -0.00(-0.10%) |
Apr 13, 2023 | 2.940 | 3.013 | 2.940 | 3.013 | 1,124 | +0.07(+2.48%) |
Apr 12, 2023 | 2.970 | 2.970 | 2.912 | 2.940 | 15,743 | -0.02(-0.84%) |
Apr 11, 2023 | 2.950 | 2.965 | 2.950 | 2.965 | 1,900 | +0.09(+3.02%) |
Apr 10, 2023 | 2.830 | 2.878 | 2.830 | 2.878 | 4,880 | -0.03(-1.10%) |
Apr 06, 2023 | 2.800 | 2.910 | 2.708 | 2.910 | 11,781 | +0.09(+3.19%) |
Apr 05, 2023 | 2.860 | 2.910 | 2.800 | 2.820 | 8,597 | -0.13(-4.41%) |
Apr 04, 2023 | 2.950 | 2.970 | 2.950 | 2.950 | 1,190 | -0.04(-1.40%) |
Apr 03, 2023 | 3.010 | 3.010 | 2.982 | 2.992 | 4,436 | -0.01(-0.27%) |
Mar 31, 2023 | 2.990 | 3.006 | 2.982 | 3.000 | 16,701 | +0.03(+1.01%) |
Mar 30, 2023 | 2.920 | 2.970 | 2.920 | 2.970 | 3,725 | -0.02(-0.74%) |
Mar 29, 2023 | 3.030 | 3.030 | 2.980 | 2.992 | 2,978 | +0.03(+1.08%) |
Mar 28, 2023 | 2.980 | 2.980 | 2.940 | 2.960 | 4,065 | -0.02(-0.67%) |
Mar 27, 2023 | 2.880 | 3.100 | 2.880 | 2.980 | 5,192 | +0.06(+2.23%) |
Mar 24, 2023 | 2.910 | 2.920 | 2.900 | 2.915 | 16,552 | -0.09(-3.16%) |
Mar 23, 2023 | 3.070 | 3.075 | 2.958 | 3.010 | 3,053 | +0.04(+1.35%) |
Mar 22, 2023 | 2.850 | 2.970 | 2.850 | 2.970 | 8,603 | +0.10(+3.48%) |
Mar 21, 2023 | 2.960 | 2.960 | 2.830 | 2.870 | 9,749 | -0.05(-1.71%) |
Mar 20, 2023 | 3.014 | 3.014 | 2.920 | 2.920 | 7,676 | +0.02(+0.86%) |
Mar 17, 2023 | 2.970 | 2.970 | 2.890 | 2.895 | 7,361 | -0.10(-3.50%) |
Mar 16, 2023 | 2.930 | 3.050 | 2.910 | 3.000 | 12,704 | +0.00(+0.00%) |
Mar 15, 2023 | 3.020 | 3.020 | 2.900 | 3.000 | 6,714 | -0.17(-5.42%) |
Mar 14, 2023 | 3.140 | 3.180 | 3.140 | 3.172 | 44,550 | +0.08(+2.52%) |
Mar 13, 2023 | 3.000 | 3.094 | 2.960 | 3.094 | 18,870 | +0.06(+2.12%) |
Mar 10, 2023 | 3.060 | 3.070 | 2.990 | 3.030 | 11,745 | -0.12(-3.75%) |
Mar 09, 2023 | 3.350 | 3.350 | 3.148 | 3.148 | 3,058 | -0.14(-4.32%) |
Mar 08, 2023 | 3.300 | 3.300 | 3.290 | 3.290 | 31,730 | +0.09(+2.96%) |
Mar 07, 2023 | 3.220 | 3.220 | 3.188 | 3.196 | 3,717 | -0.11(-3.46%) |
Mar 06, 2023 | 3.510 | 3.510 | 3.310 | 3.310 | 9,652 | -0.14(-4.06%) |
Mar 03, 2023 | 3.310 | 3.452 | 3.298 | 3.450 | 27,339 | +0.15(+4.55%) |
Mar 02, 2023 | 3.300 | 3.325 | 3.285 | 3.300 | 10,297 | -0.03(-0.90%) |
Mar 01, 2023 | 3.370 | 3.370 | 3.280 | 3.330 | 6,984 | -0.09(-2.69%) |
Feb 28, 2023 | 3.490 | 3.490 | 3.422 | 3.422 | 55,246 | -0.07(-1.95%) |
Feb 27, 2023 | 3.490 | 3.510 | 3.490 | 3.490 | 1,431 | +0.05(+1.45%) |
Feb 24, 2023 | 3.370 | 3.440 | 3.350 | 3.440 | 23,452 | -0.06(-1.71%) |
Feb 23, 2023 | 3.450 | 3.500 | 3.324 | 3.500 | 7,040 | +0.01(+0.34%) |
Feb 22, 2023 | 3.600 | 3.600 | 3.488 | 3.488 | 20,997 | -0.06(-1.75%) |
Feb 21, 2023 | 3.610 | 3.610 | 3.500 | 3.550 | 4,910 | -0.12(-3.27%) |
Feb 17, 2023 | 3.590 | 3.670 | 3.590 | 3.670 | 7,100 | -0.00(-0.10%) |
Feb 16, 2023 | 3.736 | 3.750 | 3.670 | 3.674 | 29,268 | -0.03(-0.71%) |
Feb 15, 2023 | 3.730 | 3.920 | 3.470 | 3.700 | 58,965 | -0.41(-10.02%) |
Feb 14, 2023 | 4.110 | 4.120 | 4.100 | 4.112 | 25,827 | +0.14(+3.58%) |
Feb 13, 2023 | 3.940 | 3.979 | 3.940 | 3.970 | 3,180 | -0.04(-1.00%) |
Feb 10, 2023 | 4.398 | 4.398 | 4.000 | 4.010 | 9,666 | -0.41(-9.28%) |
Feb 09, 2023 | 4.580 | 4.630 | 4.420 | 4.420 | 7,354 | -0.11(-2.43%) |
Feb 08, 2023 | 4.480 | 4.530 | 4.480 | 4.530 | 2,943 | +0.03(+0.55%) |
Feb 07, 2023 | 4.310 | 4.505 | 4.310 | 4.505 | 3,170 | +0.20(+4.52%) |
Feb 06, 2023 | 4.300 | 4.315 | 4.300 | 4.310 | 4,622 | -0.10(-2.27%) |
Feb 03, 2023 | 4.380 | 4.450 | 4.380 | 4.410 | 6,672 | -0.07(-1.52%) |
Feb 02, 2023 | 4.490 | 4.540 | 4.461 | 4.478 | 2,562 | +0.15(+3.42%) |