Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.770 | 2.800 | 2.690 | 2.710 | 28,193 | -0.06(-2.17%) |
Apr 27, 2023 | 2.770 | 2.770 | 2.690 | 2.770 | 15,223 | +0.02(+0.73%) |
Apr 26, 2023 | 2.700 | 2.760 | 2.690 | 2.750 | 17,665 | +0.02(+0.73%) |
Apr 25, 2023 | 2.690 | 2.770 | 2.690 | 2.730 | 24,204 | +0.02(+0.74%) |
Apr 24, 2023 | 2.750 | 2.810 | 2.650 | 2.710 | 42,479 | -0.05(-1.81%) |
Apr 21, 2023 | 2.870 | 2.910 | 2.700 | 2.760 | 35,495 | -0.14(-4.83%) |
Apr 20, 2023 | 2.810 | 2.900 | 2.670 | 2.900 | 174,879 | +0.09(+3.20%) |
Apr 19, 2023 | 2.740 | 2.870 | 2.650 | 2.810 | 56,186 | +0.05(+1.81%) |
Apr 18, 2023 | 2.820 | 2.820 | 2.700 | 2.760 | 17,480 | -0.05(-1.78%) |
Apr 17, 2023 | 2.760 | 2.820 | 2.690 | 2.810 | 11,894 | +0.04(+1.44%) |
Apr 14, 2023 | 2.770 | 2.770 | 2.660 | 2.770 | 17,572 | +0.02(+0.73%) |
Apr 13, 2023 | 2.730 | 2.810 | 2.620 | 2.750 | 15,675 | -0.01(-0.36%) |
Apr 12, 2023 | 2.750 | 2.800 | 2.680 | 2.760 | 18,712 | -0.01(-0.36%) |
Apr 11, 2023 | 2.650 | 2.790 | 2.619 | 2.770 | 23,507 | +0.12(+4.53%) |
Apr 10, 2023 | 2.700 | 2.740 | 2.595 | 2.650 | 26,301 | -0.02(-0.75%) |
Apr 06, 2023 | 2.610 | 2.770 | 2.580 | 2.670 | 38,285 | +0.07(+2.69%) |
Apr 05, 2023 | 2.660 | 2.705 | 2.570 | 2.600 | 13,873 | -0.03(-1.14%) |
Apr 04, 2023 | 2.690 | 2.760 | 2.600 | 2.630 | 32,228 | -0.07(-2.59%) |
Apr 03, 2023 | 2.690 | 2.750 | 2.580 | 2.700 | 46,688 | +0.01(+0.37%) |
Mar 31, 2023 | 2.740 | 2.770 | 2.680 | 2.690 | 67,484 | -0.07(-2.54%) |
Mar 30, 2023 | 2.760 | 2.886 | 2.730 | 2.760 | 67,118 | +0.00(+0.00%) |
Mar 29, 2023 | 2.720 | 2.810 | 2.680 | 2.760 | 98,927 | +0.02(+0.73%) |
Mar 28, 2023 | 2.700 | 2.740 | 2.670 | 2.740 | 24,667 | +0.04(+1.48%) |
Mar 27, 2023 | 2.730 | 2.740 | 2.670 | 2.700 | 44,667 | +0.00(+0.00%) |
Mar 24, 2023 | 2.600 | 2.710 | 2.600 | 2.700 | 13,970 | +0.08(+3.05%) |
Mar 23, 2023 | 2.720 | 2.780 | 2.540 | 2.620 | 58,081 | -0.09(-3.32%) |
Mar 22, 2023 | 2.710 | 2.780 | 2.690 | 2.710 | 77,701 | +0.02(+0.74%) |
Mar 21, 2023 | 2.590 | 2.820 | 2.550 | 2.690 | 74,386 | +0.07(+2.67%) |
Mar 20, 2023 | 2.630 | 2.730 | 2.570 | 2.620 | 75,570 | -0.05(-1.87%) |
Mar 17, 2023 | 2.750 | 2.895 | 2.530 | 2.670 | 71,872 | -0.03(-1.11%) |
Mar 16, 2023 | 2.550 | 2.870 | 2.550 | 2.700 | 101,477 | +0.15(+5.88%) |
Mar 15, 2023 | 2.530 | 2.570 | 2.506 | 2.550 | 36,722 | -0.03(-1.16%) |
Mar 14, 2023 | 2.580 | 2.640 | 2.560 | 2.580 | 34,816 | +0.03(+1.18%) |
Mar 13, 2023 | 2.630 | 2.630 | 2.530 | 2.550 | 35,601 | -0.09(-3.41%) |
Mar 10, 2023 | 2.750 | 2.915 | 2.580 | 2.640 | 107,394 | -0.08(-2.94%) |
Mar 09, 2023 | 2.810 | 2.830 | 2.700 | 2.720 | 51,331 | -0.10(-3.55%) |
Mar 08, 2023 | 2.850 | 2.850 | 2.780 | 2.820 | 82,996 | +0.01(+0.36%) |
Mar 07, 2023 | 2.890 | 2.900 | 2.790 | 2.810 | 190,543 | -0.08(-2.77%) |
Mar 06, 2023 | 2.850 | 2.900 | 2.820 | 2.890 | 49,122 | +0.08(+2.85%) |
Mar 03, 2023 | 2.850 | 2.880 | 2.780 | 2.810 | 54,331 | -0.04(-1.40%) |
Mar 02, 2023 | 2.850 | 2.880 | 2.790 | 2.850 | 76,589 | -0.05(-1.72%) |
Mar 01, 2023 | 3.030 | 3.030 | 2.785 | 2.900 | 189,568 | -0.10(-3.33%) |
Feb 28, 2023 | 3.220 | 3.220 | 2.850 | 3.000 | 433,260 | -0.46(-13.29%) |
Feb 27, 2023 | 3.480 | 3.500 | 3.400 | 3.460 | 126,132 | -0.06(-1.70%) |
Feb 24, 2023 | 3.510 | 3.590 | 3.460 | 3.520 | 38,874 | -0.05(-1.40%) |
Feb 23, 2023 | 3.540 | 3.570 | 3.500 | 3.570 | 28,036 | +0.05(+1.42%) |
Feb 22, 2023 | 3.570 | 3.570 | 3.490 | 3.520 | 21,360 | -0.02(-0.56%) |
Feb 21, 2023 | 3.500 | 3.569 | 3.460 | 3.540 | 41,538 | +0.02(+0.57%) |
Feb 17, 2023 | 3.490 | 3.520 | 3.470 | 3.520 | 20,430 | +0.02(+0.57%) |
Feb 16, 2023 | 3.430 | 3.520 | 3.360 | 3.500 | 55,124 | -0.02(-0.57%) |
Feb 15, 2023 | 3.400 | 3.590 | 3.400 | 3.520 | 40,565 | +0.07(+2.03%) |
Feb 14, 2023 | 3.490 | 3.490 | 3.400 | 3.450 | 44,775 | -0.07(-1.99%) |
Feb 13, 2023 | 3.500 | 3.560 | 3.470 | 3.520 | 27,152 | +0.01(+0.28%) |
Feb 10, 2023 | 3.550 | 3.580 | 3.500 | 3.510 | 29,988 | -0.02(-0.57%) |
Feb 09, 2023 | 3.700 | 3.700 | 3.500 | 3.530 | 49,210 | -0.11(-3.02%) |
Feb 08, 2023 | 3.560 | 3.770 | 3.550 | 3.640 | 54,096 | -0.03(-0.82%) |
Feb 07, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 69,526 | +0.04(+1.10%) |
Feb 06, 2023 | 3.650 | 3.750 | 3.630 | 3.630 | 34,927 | -0.09(-2.42%) |
Feb 03, 2023 | 3.840 | 3.840 | 3.660 | 3.720 | 77,906 | -0.10(-2.62%) |
Feb 02, 2023 | 3.710 | 3.820 | 3.690 | 3.820 | 114,202 | +0.18(+4.95%) |