Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.863 | 2.863 | 2.844 | 2.853 | 525,886 | +0.00(+0.00%) |
May 05, 2023 | 2.786 | 2.863 | 2.766 | 2.853 | 1,128,899 | +0.11(+3.86%) |
May 04, 2023 | 2.728 | 2.757 | 2.709 | 2.747 | 1,340,133 | -0.01(-0.35%) |
May 03, 2023 | 2.786 | 2.795 | 2.742 | 2.757 | 419,845 | -0.02(-0.69%) |
May 02, 2023 | 2.805 | 2.805 | 2.742 | 2.776 | 664,865 | -0.05(-1.71%) |
May 01, 2023 | 2.815 | 2.844 | 2.815 | 2.824 | 715,525 | +0.02(+0.69%) |
Apr 28, 2023 | 2.834 | 2.834 | 2.786 | 2.805 | 920,226 | -0.10(-3.32%) |
Apr 27, 2023 | 2.844 | 2.901 | 2.844 | 2.901 | 743,772 | +0.08(+2.73%) |
Apr 26, 2023 | 2.844 | 2.844 | 2.810 | 2.824 | 536,512 | -0.01(-0.34%) |
Apr 25, 2023 | 2.882 | 2.882 | 2.834 | 2.834 | 474,073 | -0.04(-1.34%) |
Apr 24, 2023 | 2.882 | 2.882 | 2.853 | 2.872 | 500,718 | -0.02(-0.67%) |
Apr 21, 2023 | 2.921 | 2.921 | 2.844 | 2.892 | 824,861 | -0.04(-1.32%) |
Apr 20, 2023 | 2.950 | 2.959 | 2.930 | 2.930 | 526,513 | +0.00(+0.00%) |
Apr 19, 2023 | 2.901 | 2.930 | 2.897 | 2.930 | 466,658 | +0.03(+1.00%) |
Apr 18, 2023 | 2.892 | 2.901 | 2.882 | 2.901 | 345,721 | +0.03(+1.01%) |
Apr 17, 2023 | 2.872 | 2.872 | 2.834 | 2.872 | 724,430 | +0.02(+0.68%) |
Apr 14, 2023 | 2.834 | 2.853 | 2.805 | 2.853 | 1,751,788 | +0.03(+1.02%) |
Apr 13, 2023 | 2.805 | 2.824 | 2.786 | 2.824 | 630,118 | +0.04(+1.38%) |
Apr 12, 2023 | 2.815 | 2.829 | 2.786 | 2.786 | 628,751 | +0.00(+0.00%) |
Apr 11, 2023 | 2.815 | 2.815 | 2.781 | 2.786 | 693,308 | +0.00(+0.00%) |
Apr 10, 2023 | 2.805 | 2.817 | 2.781 | 2.786 | 688,563 | -0.02(-0.69%) |
Apr 06, 2023 | 2.805 | 2.805 | 2.766 | 2.805 | 679,189 | -0.01(-0.34%) |
Apr 05, 2023 | 2.786 | 2.815 | 2.786 | 2.815 | 1,107,249 | +0.01(+0.34%) |
Apr 04, 2023 | 2.815 | 2.815 | 2.776 | 2.805 | 732,889 | +0.00(+0.00%) |
Apr 03, 2023 | 2.728 | 2.805 | 2.728 | 2.805 | 875,782 | +0.09(+3.19%) |
Mar 31, 2023 | 2.709 | 2.728 | 2.699 | 2.718 | 669,169 | +0.01(+0.36%) |
Mar 30, 2023 | 2.737 | 2.757 | 2.699 | 2.709 | 1,085,564 | +0.00(+0.02%) |
Mar 29, 2023 | 2.708 | 2.713 | 2.689 | 2.708 | 513,300 | +0.01(+0.35%) |
Mar 28, 2023 | 2.717 | 2.746 | 2.699 | 2.699 | 725,825 | +0.03(+1.06%) |
Mar 27, 2023 | 2.614 | 2.670 | 2.614 | 2.670 | 1,134,749 | +0.04(+1.43%) |
Mar 24, 2023 | 2.614 | 2.632 | 2.585 | 2.632 | 1,085,365 | -0.01(-0.36%) |
Mar 23, 2023 | 2.651 | 2.675 | 2.614 | 2.642 | 1,018,106 | +0.02(+0.72%) |
Mar 22, 2023 | 2.661 | 2.670 | 2.623 | 2.623 | 1,082,705 | -0.02(-0.71%) |
Mar 21, 2023 | 2.614 | 2.651 | 2.595 | 2.642 | 1,112,744 | +0.05(+1.82%) |
Mar 20, 2023 | 2.585 | 2.637 | 2.566 | 2.595 | 1,043,906 | +0.00(+0.00%) |
Mar 17, 2023 | 2.632 | 2.651 | 2.576 | 2.595 | 1,459,571 | -0.05(-1.79%) |
Mar 16, 2023 | 2.557 | 2.642 | 2.548 | 2.642 | 2,729,591 | +0.07(+2.56%) |
Mar 15, 2023 | 2.623 | 2.637 | 2.548 | 2.576 | 2,477,606 | -0.11(-4.21%) |
Mar 14, 2023 | 2.717 | 2.736 | 2.661 | 2.689 | 1,889,762 | -0.08(-2.73%) |
Mar 13, 2023 | 2.765 | 2.812 | 2.736 | 2.765 | 2,307,718 | -0.13(-4.56%) |
Mar 10, 2023 | 2.925 | 2.963 | 2.821 | 2.897 | 4,326,382 | -0.15(-4.95%) |
Mar 09, 2023 | 3.095 | 3.114 | 3.048 | 3.048 | 1,045,583 | -0.02(-0.62%) |
Mar 08, 2023 | 3.038 | 3.067 | 3.038 | 3.067 | 605,175 | +0.04(+1.25%) |
Mar 07, 2023 | 3.067 | 3.071 | 3.019 | 3.029 | 1,067,280 | -0.01(-0.31%) |
Mar 06, 2023 | 3.038 | 3.048 | 3.019 | 3.038 | 3,827,745 | +0.01(+0.31%) |
Mar 03, 2023 | 2.944 | 3.029 | 2.944 | 3.029 | 933,922 | +0.09(+3.22%) |
Mar 02, 2023 | 2.944 | 2.953 | 2.906 | 2.934 | 2,400,139 | -0.03(-0.96%) |