Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.620 | 2.710 | 2.620 | 2.690 | 607,790 | +0.07(+2.67%) |
Apr 27, 2023 | 2.650 | 2.680 | 2.590 | 2.620 | 990,789 | -0.05(-1.87%) |
Apr 26, 2023 | 2.670 | 2.710 | 2.640 | 2.670 | 362,927 | +0.00(+0.00%) |
Apr 25, 2023 | 2.650 | 2.700 | 2.630 | 2.670 | 511,470 | +0.02(+0.75%) |
Apr 24, 2023 | 2.620 | 2.700 | 2.610 | 2.650 | 1,703,367 | +0.02(+0.76%) |
Apr 21, 2023 | 2.700 | 2.700 | 2.590 | 2.630 | 1,030,668 | -0.06(-2.23%) |
Apr 20, 2023 | 2.690 | 2.710 | 2.640 | 2.690 | 271,095 | -0.04(-1.47%) |
Apr 19, 2023 | 2.720 | 2.740 | 2.670 | 2.730 | 304,286 | +0.00(+0.00%) |
Apr 18, 2023 | 2.720 | 2.750 | 2.680 | 2.730 | 226,360 | +0.03(+1.11%) |
Apr 17, 2023 | 2.720 | 2.730 | 2.680 | 2.700 | 198,626 | -0.03(-1.10%) |
Apr 14, 2023 | 2.760 | 2.780 | 2.710 | 2.730 | 184,800 | -0.04(-1.44%) |
Apr 13, 2023 | 2.770 | 2.800 | 2.760 | 2.770 | 129,891 | +0.01(+0.36%) |
Apr 12, 2023 | 2.820 | 2.820 | 2.760 | 2.760 | 183,402 | -0.04(-1.43%) |
Apr 11, 2023 | 2.730 | 2.820 | 2.730 | 2.800 | 326,635 | +0.08(+2.94%) |
Apr 10, 2023 | 2.720 | 2.770 | 2.700 | 2.720 | 295,204 | +0.01(+0.37%) |
Apr 06, 2023 | 2.710 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 2.700 | 2.750 | 2.680 | 2.710 | 586,788 | +0.00(+0.00%) |
Apr 04, 2023 | 2.780 | 2.800 | 2.670 | 2.710 | 671,161 | -0.04(-1.45%) |
Apr 03, 2023 | 2.740 | 2.800 | 2.730 | 2.750 | 846,757 | +0.07(+2.61%) |
Mar 31, 2023 | 2.710 | 2.730 | 2.680 | 2.680 | 649,700 | -0.03(-1.11%) |
Mar 30, 2023 | 2.670 | 2.710 | 2.660 | 2.710 | 303,382 | +0.05(+1.88%) |
Mar 29, 2023 | 2.650 | 2.710 | 2.650 | 2.660 | 335,810 | +0.03(+1.14%) |
Mar 28, 2023 | 2.620 | 2.690 | 2.610 | 2.630 | 759,213 | +0.00(+0.00%) |
Mar 27, 2023 | 2.600 | 2.650 | 2.570 | 2.630 | 577,040 | +0.05(+1.94%) |
Mar 24, 2023 | 2.540 | 2.640 | 2.510 | 2.580 | 744,961 | +0.01(+0.39%) |
Mar 23, 2023 | 2.640 | 2.670 | 2.570 | 2.570 | 588,035 | -0.04(-1.53%) |
Mar 22, 2023 | 2.720 | 2.720 | 2.610 | 2.610 | 1,150,259 | -0.12(-4.40%) |
Mar 21, 2023 | 2.710 | 2.770 | 2.670 | 2.730 | 885,175 | +0.03(+1.11%) |
Mar 20, 2023 | 2.560 | 2.700 | 2.560 | 2.700 | 666,814 | +0.13(+5.06%) |
Mar 17, 2023 | 2.670 | 2.670 | 2.560 | 2.570 | 1,236,854 | -0.08(-3.02%) |
Mar 16, 2023 | 2.600 | 2.670 | 2.600 | 2.650 | 291,656 | -0.02(-0.75%) |
Mar 15, 2023 | 2.750 | 2.780 | 2.570 | 2.670 | 853,592 | -0.16(-5.65%) |
Mar 14, 2023 | 2.870 | 2.920 | 2.800 | 2.830 | 442,761 | -0.01(-0.35%) |
Mar 13, 2023 | 2.750 | 2.920 | 2.660 | 2.840 | 650,558 | +0.03(+1.07%) |
Mar 10, 2023 | 2.900 | 2.920 | 2.770 | 2.810 | 660,196 | +0.04(+1.44%) |
Mar 09, 2023 | 2.900 | 2.940 | 2.770 | 2.770 | 401,418 | -0.13(-4.48%) |
Mar 08, 2023 | 2.890 | 2.940 | 2.870 | 2.900 | 494,778 | +0.01(+0.35%) |
Mar 07, 2023 | 2.950 | 2.970 | 2.890 | 2.890 | 179,032 | -0.07(-2.36%) |
Mar 06, 2023 | 3.020 | 3.020 | 2.950 | 2.960 | 386,591 | -0.08(-2.63%) |
Mar 03, 2023 | 2.980 | 3.070 | 2.980 | 3.040 | 560,119 | +0.04(+1.33%) |
Mar 02, 2023 | 3.010 | 3.030 | 2.970 | 3.000 | 750,913 | -0.01(-0.33%) |
Mar 01, 2023 | 2.940 | 3.050 | 2.910 | 3.010 | 2,434,108 | +0.06(+2.03%) |
Feb 28, 2023 | 2.910 | 2.970 | 2.880 | 2.950 | 947,795 | +0.02(+0.68%) |
Feb 27, 2023 | 2.840 | 2.950 | 2.800 | 2.930 | 602,250 | +0.12(+4.27%) |
Feb 24, 2023 | 2.720 | 2.860 | 2.720 | 2.810 | 397,642 | +0.08(+2.93%) |
Feb 23, 2023 | 2.800 | 2.800 | 2.710 | 2.730 | 351,315 | -0.03(-1.09%) |
Feb 22, 2023 | 2.850 | 2.860 | 2.730 | 2.760 | 396,801 | -0.11(-3.83%) |
Feb 21, 2023 | 2.870 | 2.910 | 2.820 | 2.870 | 395,481 | -0.02(-0.69%) |
Feb 17, 2023 | 2.890 | 0 | -0.04(-1.37%) | |||
Feb 16, 2023 | 2.880 | 2.960 | 2.880 | 2.930 | 302,254 | +0.06(+2.09%) |
Feb 15, 2023 | 2.910 | 2.940 | 2.860 | 2.870 | 165,803 | -0.07(-2.38%) |
Feb 14, 2023 | 2.830 | 2.970 | 2.830 | 2.940 | 428,733 | +0.08(+2.80%) |
Feb 13, 2023 | 2.850 | 2.880 | 2.830 | 2.860 | 156,477 | +0.00(+0.00%) |
Feb 10, 2023 | 2.840 | 2.880 | 2.820 | 2.860 | 416,849 | +0.03(+1.06%) |
Feb 09, 2023 | 2.760 | 2.840 | 2.760 | 2.830 | 583,880 | +0.07(+2.54%) |
Feb 08, 2023 | 2.740 | 2.780 | 2.700 | 2.760 | 602,906 | +0.02(+0.73%) |
Feb 07, 2023 | 2.700 | 2.770 | 2.690 | 2.740 | 165,663 | +0.08(+3.01%) |
Feb 06, 2023 | 2.660 | 2.690 | 2.620 | 2.660 | 548,116 | -0.01(-0.37%) |
Feb 03, 2023 | 2.660 | 2.760 | 2.660 | 2.670 | 554,137 | +0.01(+0.38%) |
Feb 02, 2023 | 2.850 | 2.870 | 2.640 | 2.660 | 711,294 | -0.21(-7.32%) |