Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.860 | 2.880 | 2.855 | 2.860 | 36,674 | -0.01(-0.35%) |
Apr 27, 2023 | 2.875 | 2.880 | 2.850 | 2.870 | 35,100 | +0.01(+0.35%) |
Apr 26, 2023 | 2.870 | 2.885 | 2.860 | 2.860 | 27,835 | -0.02(-0.73%) |
Apr 25, 2023 | 2.930 | 2.930 | 2.880 | 2.881 | 16,312 | -0.08(-2.67%) |
Apr 24, 2023 | 2.962 | 2.980 | 2.950 | 2.960 | 22,956 | -0.00(-0.17%) |
Apr 21, 2023 | 2.934 | 2.970 | 2.934 | 2.965 | 7,320 | +0.03(+1.19%) |
Apr 20, 2023 | 2.930 | 2.960 | 2.920 | 2.930 | 64,854 | -0.02(-0.78%) |
Apr 19, 2023 | 2.960 | 2.960 | 2.940 | 2.953 | 14,319 | -0.02(-0.57%) |
Apr 18, 2023 | 2.970 | 2.970 | 2.955 | 2.970 | 9,554 | -0.01(-0.34%) |
Apr 17, 2023 | 2.978 | 2.990 | 2.950 | 2.980 | 38,032 | +0.04(+1.19%) |
Apr 14, 2023 | 2.970 | 3.000 | 2.930 | 2.945 | 37,076 | +0.02(+0.86%) |
Apr 13, 2023 | 2.890 | 2.920 | 2.890 | 2.920 | 103,208 | +0.06(+2.10%) |
Apr 12, 2023 | 2.880 | 2.880 | 2.850 | 2.860 | 92,495 | +0.00(+0.00%) |
Apr 11, 2023 | 2.820 | 2.880 | 2.820 | 2.860 | 67,321 | +0.04(+1.42%) |
Apr 10, 2023 | 2.800 | 2.850 | 2.800 | 2.820 | 39,226 | -0.04(-1.40%) |
Apr 06, 2023 | 2.820 | 2.860 | 2.820 | 2.860 | 15,877 | +0.05(+1.78%) |
Apr 05, 2023 | 2.836 | 2.836 | 2.790 | 2.810 | 34,029 | -0.03(-1.06%) |
Apr 04, 2023 | 2.840 | 2.869 | 2.820 | 2.840 | 3,856,285 | +0.06(+2.16%) |
Apr 03, 2023 | 2.820 | 2.830 | 2.750 | 2.780 | 1,367,009 | +0.00(+0.00%) |
Mar 31, 2023 | 2.830 | 2.850 | 2.780 | 2.780 | 26,749 | +0.07(+2.58%) |
Mar 30, 2023 | 2.678 | 2.710 | 2.678 | 2.710 | 121,644 | +0.41(+17.83%) |
Mar 29, 2023 | 2.292 | 2.330 | 2.280 | 2.300 | 63,330 | +0.00(+0.00%) |
Mar 28, 2023 | 2.280 | 2.310 | 2.280 | 2.300 | 49,928 | -0.01(-0.43%) |
Mar 27, 2023 | 2.340 | 2.340 | 2.295 | 2.310 | 48,425 | +0.02(+0.87%) |
Mar 24, 2023 | 2.307 | 2.307 | 2.270 | 2.290 | 31,281 | -0.04(-1.80%) |
Mar 23, 2023 | 2.380 | 2.380 | 2.320 | 2.332 | 28,748 | -0.05(-2.02%) |
Mar 22, 2023 | 2.375 | 2.400 | 2.350 | 2.380 | 110,444 | +0.03(+1.28%) |
Mar 21, 2023 | 2.361 | 2.375 | 2.350 | 2.350 | 22,723 | +0.04(+1.95%) |
Mar 20, 2023 | 2.300 | 2.330 | 2.290 | 2.305 | 24,537 | +0.01(+0.22%) |
Mar 17, 2023 | 2.265 | 2.310 | 2.265 | 2.300 | 62,385 | -0.04(-1.71%) |
Mar 16, 2023 | 2.270 | 2.340 | 2.270 | 2.340 | 55,448 | +0.04(+1.74%) |
Mar 15, 2023 | 2.285 | 2.303 | 2.250 | 2.300 | 105,926 | -0.22(-8.73%) |
Mar 14, 2023 | 2.508 | 2.520 | 2.494 | 2.520 | 45,852 | +0.06(+2.44%) |
Mar 13, 2023 | 2.425 | 2.470 | 2.420 | 2.460 | 42,737 | +0.06(+2.29%) |
Mar 10, 2023 | 2.428 | 2.450 | 2.404 | 2.405 | 31,982 | -0.05(-1.84%) |
Mar 09, 2023 | 2.490 | 2.494 | 2.450 | 2.450 | 15,155 | +0.00(+0.00%) |
Mar 08, 2023 | 2.480 | 2.480 | 2.450 | 2.450 | 16,039 | +0.00(+0.00%) |
Mar 07, 2023 | 2.470 | 2.470 | 2.435 | 2.450 | 23,397 | -0.08(-3.16%) |
Mar 06, 2023 | 2.530 | 2.550 | 2.530 | 2.530 | 31,328 | +0.03(+1.20%) |
Mar 03, 2023 | 2.480 | 2.520 | 2.480 | 2.500 | 138,847 | +0.03(+1.13%) |
Mar 02, 2023 | 2.480 | 2.480 | 2.450 | 2.472 | 34,855 | +0.02(+0.90%) |
Mar 01, 2023 | 2.460 | 2.485 | 2.450 | 2.450 | 92,483 | -0.03(-1.29%) |
Feb 28, 2023 | 2.480 | 2.490 | 2.470 | 2.482 | 55,983 | +0.01(+0.49%) |
Feb 27, 2023 | 2.450 | 2.470 | 2.445 | 2.470 | 33,936 | +0.14(+6.01%) |
Feb 24, 2023 | 2.350 | 2.350 | 2.330 | 2.330 | 29,021 | -0.04(-1.69%) |
Feb 23, 2023 | 2.380 | 2.380 | 2.340 | 2.370 | 36,902 | +0.01(+0.42%) |
Feb 22, 2023 | 2.380 | 2.430 | 2.360 | 2.360 | 30,787 | -0.04(-1.58%) |
Feb 21, 2023 | 2.429 | 2.429 | 2.390 | 2.398 | 28,265 | -0.04(-1.72%) |
Feb 17, 2023 | 2.432 | 2.450 | 2.430 | 2.440 | 13,116 | +0.03(+1.24%) |
Feb 16, 2023 | 2.420 | 2.430 | 2.410 | 2.410 | 65,121 | +0.01(+0.42%) |
Feb 15, 2023 | 2.390 | 2.400 | 2.380 | 2.400 | 53,082 | -0.02(-0.62%) |
Feb 14, 2023 | 2.445 | 2.445 | 2.395 | 2.415 | 34,397 | -0.02(-0.62%) |
Feb 13, 2023 | 2.420 | 2.430 | 2.410 | 2.430 | 30,808 | -0.01(-0.41%) |
Feb 10, 2023 | 2.446 | 2.450 | 2.410 | 2.440 | 16,593 | -0.10(-3.94%) |
Feb 09, 2023 | 2.530 | 2.560 | 2.520 | 2.540 | 36,679 | +0.04(+1.60%) |
Feb 08, 2023 | 2.525 | 2.525 | 2.500 | 2.500 | 34,781 | -0.01(-0.40%) |
Feb 07, 2023 | 2.480 | 2.510 | 2.450 | 2.510 | 83,567 | +0.02(+0.80%) |
Feb 06, 2023 | 2.500 | 2.530 | 2.477 | 2.490 | 49,274 | -0.07(-2.73%) |
Feb 03, 2023 | 2.560 | 2.577 | 2.540 | 2.560 | 22,191 | -0.03(-1.16%) |
Feb 02, 2023 | 2.590 | 2.600 | 2.560 | 2.590 | 23,161 | +0.11(+4.44%) |