Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.990 | 3.240 | 2.905 | 3.230 | 244,769 | +0.25(+8.39%) |
Apr 27, 2023 | 2.870 | 2.990 | 2.820 | 2.980 | 120,775 | +0.11(+3.83%) |
Apr 26, 2023 | 2.930 | 2.960 | 2.840 | 2.870 | 101,112 | -0.07(-2.38%) |
Apr 25, 2023 | 3.020 | 3.060 | 2.881 | 2.940 | 272,669 | -0.12(-3.92%) |
Apr 24, 2023 | 2.990 | 3.089 | 2.940 | 3.060 | 139,724 | +0.06(+2.00%) |
Apr 21, 2023 | 3.040 | 3.080 | 2.930 | 3.000 | 202,745 | +0.01(+0.33%) |
Apr 20, 2023 | 2.960 | 3.020 | 2.893 | 2.990 | 113,653 | -0.02(-0.66%) |
Apr 19, 2023 | 2.910 | 3.100 | 2.870 | 3.010 | 200,710 | +0.07(+2.38%) |
Apr 18, 2023 | 2.980 | 2.990 | 2.820 | 2.940 | 177,711 | -0.03(-1.01%) |
Apr 17, 2023 | 2.840 | 3.050 | 2.790 | 2.970 | 213,784 | +0.10(+3.48%) |
Apr 14, 2023 | 2.750 | 2.920 | 2.740 | 2.870 | 159,497 | +0.10(+3.61%) |
Apr 13, 2023 | 2.720 | 2.850 | 2.660 | 2.770 | 189,295 | +0.05(+1.84%) |
Apr 12, 2023 | 2.830 | 2.910 | 2.710 | 2.720 | 153,764 | -0.13(-4.56%) |
Apr 11, 2023 | 2.860 | 2.910 | 2.830 | 2.850 | 98,123 | -0.02(-0.70%) |
Apr 10, 2023 | 2.780 | 2.880 | 2.755 | 2.870 | 142,833 | +0.06(+2.14%) |
Apr 06, 2023 | 2.730 | 2.827 | 2.700 | 2.810 | 98,857 | +0.08(+2.93%) |
Apr 05, 2023 | 2.800 | 2.840 | 2.710 | 2.730 | 137,377 | -0.12(-4.21%) |
Apr 04, 2023 | 3.000 | 3.000 | 2.840 | 2.850 | 159,451 | -0.14(-4.68%) |
Apr 03, 2023 | 3.050 | 3.080 | 2.850 | 2.990 | 221,419 | -0.04(-1.32%) |
Mar 31, 2023 | 2.770 | 3.099 | 2.770 | 3.030 | 462,252 | +0.29(+10.58%) |
Mar 30, 2023 | 2.570 | 2.770 | 2.540 | 2.740 | 430,235 | +0.15(+5.79%) |
Mar 29, 2023 | 2.720 | 2.750 | 2.530 | 2.590 | 500,060 | -0.06(-2.26%) |
Mar 28, 2023 | 2.710 | 2.760 | 2.575 | 2.650 | 264,338 | -0.08(-2.93%) |
Mar 27, 2023 | 2.770 | 2.840 | 2.660 | 2.730 | 264,958 | -0.04(-1.44%) |
Mar 24, 2023 | 2.930 | 2.950 | 2.650 | 2.770 | 405,488 | -0.20(-6.73%) |
Mar 23, 2023 | 2.980 | 3.120 | 2.940 | 2.970 | 468,106 | +0.10(+3.48%) |
Mar 22, 2023 | 3.010 | 3.040 | 2.860 | 2.870 | 219,308 | -0.14(-4.65%) |
Mar 21, 2023 | 3.050 | 3.050 | 2.830 | 3.010 | 343,301 | +0.01(+0.33%) |
Mar 20, 2023 | 3.090 | 3.170 | 2.980 | 3.000 | 269,334 | -0.08(-2.60%) |
Mar 17, 2023 | 3.160 | 3.300 | 3.050 | 3.080 | 283,217 | -0.13(-4.05%) |
Mar 16, 2023 | 3.230 | 3.310 | 3.160 | 3.210 | 247,075 | -0.08(-2.43%) |
Mar 15, 2023 | 3.400 | 3.481 | 3.200 | 3.290 | 236,730 | -0.26(-7.32%) |
Mar 14, 2023 | 3.470 | 3.560 | 3.390 | 3.550 | 204,835 | +0.17(+5.03%) |
Mar 13, 2023 | 3.250 | 3.550 | 3.171 | 3.380 | 315,487 | +0.04(+1.20%) |
Mar 10, 2023 | 3.630 | 3.630 | 3.330 | 3.340 | 349,555 | -0.32(-8.74%) |
Mar 09, 2023 | 3.950 | 4.056 | 3.650 | 3.660 | 257,345 | -0.28(-7.11%) |
Mar 08, 2023 | 3.780 | 3.990 | 3.740 | 3.940 | 302,769 | +0.17(+4.51%) |
Mar 07, 2023 | 3.710 | 4.090 | 3.642 | 3.770 | 373,527 | +0.00(+0.00%) |
Mar 06, 2023 | 3.700 | 3.850 | 3.683 | 3.770 | 172,455 | +0.06(+1.62%) |
Mar 03, 2023 | 3.770 | 3.880 | 3.670 | 3.710 | 167,754 | -0.05(-1.33%) |
Mar 02, 2023 | 3.590 | 3.820 | 3.500 | 3.760 | 170,570 | +0.16(+4.44%) |
Mar 01, 2023 | 3.900 | 3.978 | 3.530 | 3.600 | 348,907 | -0.28(-7.22%) |
Feb 28, 2023 | 3.900 | 3.970 | 3.650 | 3.880 | 260,092 | -0.01(-0.26%) |
Feb 27, 2023 | 3.480 | 3.950 | 3.480 | 3.890 | 419,348 | +0.43(+12.43%) |
Feb 24, 2023 | 3.730 | 3.780 | 3.410 | 3.460 | 645,676 | -0.35(-9.19%) |
Feb 23, 2023 | 4.040 | 4.043 | 3.620 | 3.810 | 436,069 | -0.09(-2.31%) |
Feb 22, 2023 | 3.920 | 4.240 | 3.780 | 3.900 | 1,170,601 | -0.02(-0.51%) |
Feb 21, 2023 | 4.120 | 4.580 | 3.780 | 3.920 | 1,434,570 | -0.03(-0.76%) |
Feb 17, 2023 | 3.960 | 4.170 | 3.820 | 3.950 | 2,316,953 | +0.08(+2.07%) |
Feb 16, 2023 | 3.990 | 4.220 | 3.510 | 3.870 | 5,279,012 | +0.09(+2.38%) |
Feb 15, 2023 | 2.530 | 4.100 | 2.510 | 3.780 | 17,509,694 | +1.24(+48.82%) |
Feb 14, 2023 | 2.600 | 2.684 | 2.480 | 2.540 | 83,479 | -0.10(-3.79%) |
Feb 13, 2023 | 2.600 | 2.650 | 2.510 | 2.640 | 56,472 | +0.05(+1.93%) |
Feb 10, 2023 | 2.560 | 2.600 | 2.460 | 2.590 | 76,105 | +0.06(+2.37%) |
Feb 09, 2023 | 2.790 | 2.820 | 2.520 | 2.530 | 130,784 | -0.17(-6.30%) |
Feb 08, 2023 | 2.530 | 2.740 | 2.500 | 2.700 | 71,543 | +0.16(+6.30%) |
Feb 07, 2023 | 2.500 | 2.655 | 2.450 | 2.540 | 258,138 | -0.02(-0.78%) |
Feb 06, 2023 | 2.720 | 2.720 | 2.540 | 2.560 | 88,014 | -0.13(-4.83%) |
Feb 03, 2023 | 2.610 | 2.830 | 2.610 | 2.690 | 138,758 | +0.04(+1.51%) |
Feb 02, 2023 | 2.670 | 2.740 | 2.581 | 2.650 | 83,697 | +0.05(+1.92%) |