Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.520 | 2.550 | 2.480 | 2.510 | 419,598 | +0.00(+0.00%) |
Apr 27, 2023 | 2.560 | 2.572 | 2.470 | 2.510 | 738,852 | -0.02(-0.79%) |
Apr 26, 2023 | 2.550 | 2.570 | 2.500 | 2.530 | 1,020,615 | +0.00(+0.00%) |
Apr 25, 2023 | 2.620 | 2.835 | 2.500 | 2.530 | 2,310,817 | -0.36(-12.46%) |
Apr 24, 2023 | 3.000 | 3.005 | 2.890 | 2.890 | 463,828 | -0.11(-3.67%) |
Apr 21, 2023 | 2.940 | 3.015 | 2.930 | 3.000 | 459,576 | +0.04(+1.35%) |
Apr 20, 2023 | 2.990 | 3.000 | 2.940 | 2.960 | 306,512 | -0.04(-1.33%) |
Apr 19, 2023 | 2.940 | 3.038 | 2.900 | 3.000 | 767,390 | +0.05(+1.69%) |
Apr 18, 2023 | 2.910 | 2.965 | 2.880 | 2.950 | 535,315 | +0.02(+0.68%) |
Apr 17, 2023 | 2.860 | 2.950 | 2.840 | 2.930 | 1,021,473 | +0.06(+2.09%) |
Apr 14, 2023 | 2.910 | 2.945 | 2.845 | 2.870 | 732,289 | -0.08(-2.71%) |
Apr 13, 2023 | 2.820 | 3.000 | 2.810 | 2.950 | 2,366,414 | +0.14(+4.98%) |
Apr 12, 2023 | 2.930 | 2.935 | 2.800 | 2.810 | 1,366,445 | -0.09(-3.10%) |
Apr 11, 2023 | 2.880 | 2.980 | 2.880 | 2.900 | 2,135,328 | +0.03(+1.05%) |
Apr 10, 2023 | 2.910 | 2.910 | 2.850 | 2.870 | 505,228 | +0.00(+0.00%) |
Apr 06, 2023 | 2.910 | 2.925 | 2.830 | 2.870 | 994,949 | -0.03(-1.03%) |
Apr 05, 2023 | 3.000 | 3.030 | 2.870 | 2.900 | 1,199,068 | -0.09(-3.01%) |
Apr 04, 2023 | 3.060 | 3.070 | 2.970 | 2.990 | 922,504 | -0.07(-2.29%) |
Apr 03, 2023 | 3.030 | 3.120 | 3.005 | 3.060 | 618,479 | +0.03(+0.99%) |
Mar 31, 2023 | 3.040 | 3.110 | 3.000 | 3.030 | 951,366 | +0.01(+0.33%) |
Mar 30, 2023 | 3.100 | 3.145 | 3.010 | 3.020 | 662,306 | -0.08(-2.58%) |
Mar 29, 2023 | 3.020 | 3.110 | 2.995 | 3.100 | 479,328 | +0.10(+3.33%) |
Mar 28, 2023 | 3.060 | 3.115 | 3.000 | 3.000 | 457,221 | -0.06(-1.96%) |
Mar 27, 2023 | 3.010 | 3.070 | 2.980 | 3.060 | 615,566 | +0.06(+2.00%) |
Mar 24, 2023 | 2.950 | 3.010 | 2.880 | 3.000 | 550,703 | +0.04(+1.35%) |
Mar 23, 2023 | 2.950 | 3.000 | 2.920 | 2.960 | 662,914 | +0.01(+0.34%) |
Mar 22, 2023 | 3.050 | 3.080 | 2.940 | 2.950 | 761,454 | -0.08(-2.64%) |
Mar 21, 2023 | 3.060 | 3.080 | 2.980 | 3.030 | 621,611 | +0.01(+0.33%) |
Mar 20, 2023 | 3.020 | 3.020 | 2.880 | 3.020 | 733,919 | +0.03(+1.00%) |
Mar 17, 2023 | 2.950 | 3.060 | 2.910 | 2.990 | 2,622,636 | +0.05(+1.70%) |
Mar 16, 2023 | 3.020 | 3.023 | 2.910 | 2.940 | 892,434 | -0.09(-2.97%) |
Mar 15, 2023 | 2.980 | 3.070 | 2.966 | 3.030 | 915,137 | +0.00(+0.00%) |
Mar 14, 2023 | 3.020 | 3.080 | 2.970 | 3.030 | 1,955,778 | +0.07(+2.36%) |
Mar 13, 2023 | 2.730 | 3.010 | 2.726 | 2.960 | 1,685,469 | +0.16(+5.71%) |
Mar 10, 2023 | 2.830 | 2.850 | 2.630 | 2.800 | 2,337,318 | -0.03(-1.06%) |
Mar 09, 2023 | 2.930 | 2.960 | 2.815 | 2.830 | 680,552 | -0.12(-4.07%) |
Mar 08, 2023 | 2.940 | 2.970 | 2.901 | 2.950 | 860,095 | +0.02(+0.68%) |
Mar 07, 2023 | 2.900 | 2.940 | 2.850 | 2.930 | 545,134 | +0.05(+1.74%) |
Mar 06, 2023 | 2.860 | 2.900 | 2.830 | 2.880 | 896,787 | +0.02(+0.70%) |
Mar 03, 2023 | 2.800 | 3.025 | 2.790 | 2.860 | 1,323,733 | +0.05(+1.78%) |
Mar 02, 2023 | 2.810 | 2.810 | 2.710 | 2.810 | 444,010 | +0.00(+0.00%) |
Mar 01, 2023 | 2.710 | 2.860 | 2.710 | 2.810 | 1,259,540 | +0.03(+1.08%) |
Feb 28, 2023 | 2.650 | 2.840 | 2.625 | 2.780 | 2,156,241 | +0.13(+4.91%) |
Feb 27, 2023 | 2.650 | 2.662 | 2.570 | 2.650 | 736,856 | +0.00(+0.00%) |
Feb 24, 2023 | 2.680 | 2.705 | 2.630 | 2.650 | 850,190 | -0.09(-3.28%) |
Feb 23, 2023 | 2.780 | 2.780 | 2.700 | 2.740 | 1,151,059 | -0.02(-0.72%) |
Feb 22, 2023 | 2.760 | 2.780 | 2.715 | 2.760 | 899,022 | +0.00(+0.00%) |
Feb 21, 2023 | 2.700 | 2.780 | 2.670 | 2.760 | 1,471,124 | +0.02(+0.73%) |
Feb 17, 2023 | 2.660 | 2.750 | 2.635 | 2.740 | 2,006,894 | +0.09(+3.40%) |
Feb 16, 2023 | 2.680 | 2.720 | 2.650 | 2.650 | 727,822 | -0.07(-2.57%) |
Feb 15, 2023 | 2.660 | 2.725 | 2.640 | 2.720 | 660,585 | +0.01(+0.37%) |
Feb 14, 2023 | 2.680 | 2.750 | 2.650 | 2.710 | 813,200 | +0.03(+1.12%) |
Feb 13, 2023 | 2.680 | 2.705 | 2.615 | 2.680 | 484,948 | -0.01(-0.37%) |
Feb 10, 2023 | 2.740 | 2.770 | 2.675 | 2.690 | 499,935 | -0.08(-2.89%) |
Feb 09, 2023 | 2.850 | 2.890 | 2.740 | 2.770 | 508,575 | -0.06(-2.12%) |
Feb 08, 2023 | 2.920 | 2.950 | 2.820 | 2.830 | 713,658 | -0.12(-4.07%) |
Feb 07, 2023 | 2.920 | 2.975 | 2.880 | 2.950 | 548,068 | +0.05(+1.72%) |
Feb 06, 2023 | 2.930 | 2.950 | 2.890 | 2.900 | 642,522 | +0.00(+0.00%) |
Feb 03, 2023 | 2.940 | 3.025 | 2.845 | 2.900 | 706,064 | -0.05(-1.69%) |
Feb 02, 2023 | 2.910 | 3.000 | 2.895 | 2.950 | 545,697 | +0.05(+1.72%) |