Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.590 | 2.620 | 2.550 | 2.610 | 6,547,412 | +0.03(+1.16%) |
Apr 27, 2023 | 2.550 | 2.630 | 2.530 | 2.580 | 3,796,963 | +0.06(+2.38%) |
Apr 26, 2023 | 2.490 | 2.650 | 2.480 | 2.520 | 4,399,346 | +0.06(+2.44%) |
Apr 25, 2023 | 2.500 | 2.530 | 2.420 | 2.460 | 6,595,256 | -0.07(-2.77%) |
Apr 24, 2023 | 2.580 | 2.620 | 2.520 | 2.530 | 5,625,543 | -0.08(-3.07%) |
Apr 21, 2023 | 2.660 | 2.680 | 2.560 | 2.610 | 5,759,155 | -0.09(-3.33%) |
Apr 20, 2023 | 2.700 | 2.730 | 2.670 | 2.700 | 2,823,765 | -0.03(-1.10%) |
Apr 19, 2023 | 2.750 | 2.780 | 2.720 | 2.730 | 3,315,016 | -0.08(-2.85%) |
Apr 18, 2023 | 2.860 | 2.890 | 2.750 | 2.810 | 4,096,101 | -0.05(-1.75%) |
Apr 17, 2023 | 2.870 | 2.880 | 2.790 | 2.860 | 3,915,283 | +0.02(+0.70%) |
Apr 14, 2023 | 2.930 | 2.950 | 2.800 | 2.840 | 3,374,786 | -0.07(-2.41%) |
Apr 13, 2023 | 2.830 | 2.950 | 2.800 | 2.910 | 4,759,021 | +0.10(+3.56%) |
Apr 12, 2023 | 2.860 | 2.880 | 2.740 | 2.810 | 5,109,577 | -0.06(-2.09%) |
Apr 11, 2023 | 2.780 | 2.870 | 2.770 | 2.870 | 4,012,705 | +0.10(+3.61%) |
Apr 10, 2023 | 2.700 | 2.790 | 2.670 | 2.770 | 3,455,412 | +0.08(+2.97%) |
Apr 06, 2023 | 2.700 | 2.720 | 2.615 | 2.690 | 4,818,542 | -0.01(-0.37%) |
Apr 05, 2023 | 2.790 | 2.820 | 2.660 | 2.700 | 4,976,959 | -0.14(-4.93%) |
Apr 04, 2023 | 2.980 | 3.000 | 2.770 | 2.840 | 6,180,919 | -0.14(-4.70%) |
Apr 03, 2023 | 2.940 | 2.990 | 2.880 | 2.980 | 4,892,793 | +0.10(+3.47%) |
Mar 31, 2023 | 2.960 | 2.970 | 2.860 | 2.880 | 4,631,090 | -0.02(-0.69%) |
Mar 30, 2023 | 2.940 | 3.010 | 2.860 | 2.900 | 7,295,961 | +0.02(+0.69%) |
Mar 29, 2023 | 2.880 | 3.000 | 2.840 | 2.880 | 7,180,297 | +0.04(+1.41%) |
Mar 28, 2023 | 2.800 | 2.870 | 2.750 | 2.840 | 7,148,896 | +0.02(+0.71%) |
Mar 27, 2023 | 2.780 | 2.840 | 2.720 | 2.820 | 6,978,230 | +0.09(+3.30%) |
Mar 24, 2023 | 2.510 | 2.760 | 2.360 | 2.730 | 22,796,092 | +0.01(+0.37%) |
Mar 23, 2023 | 3.060 | 3.140 | 2.700 | 2.720 | 37,091,532 | -0.47(-14.73%) |
Mar 22, 2023 | 3.320 | 3.390 | 3.160 | 3.190 | 5,528,531 | -0.14(-4.20%) |
Mar 21, 2023 | 3.280 | 3.365 | 3.250 | 3.330 | 4,272,056 | +0.08(+2.46%) |
Mar 20, 2023 | 3.300 | 3.350 | 3.240 | 3.250 | 5,071,891 | -0.04(-1.22%) |
Mar 17, 2023 | 3.200 | 3.360 | 3.110 | 3.290 | 21,111,656 | +0.07(+2.17%) |
Mar 16, 2023 | 3.230 | 3.280 | 3.160 | 3.220 | 7,026,668 | +0.01(+0.31%) |
Mar 15, 2023 | 3.220 | 3.260 | 3.090 | 3.210 | 8,822,112 | -0.09(-2.73%) |
Mar 14, 2023 | 3.400 | 3.460 | 3.280 | 3.300 | 6,885,772 | -0.08(-2.37%) |
Mar 13, 2023 | 3.170 | 3.440 | 3.125 | 3.380 | 10,570,670 | +0.17(+5.30%) |
Mar 10, 2023 | 3.330 | 3.380 | 3.210 | 3.210 | 9,911,523 | -0.12(-3.60%) |
Mar 09, 2023 | 3.360 | 3.410 | 3.290 | 3.330 | 9,421,635 | -0.04(-1.19%) |
Mar 08, 2023 | 3.380 | 3.390 | 3.290 | 3.370 | 7,643,295 | +0.03(+0.90%) |
Mar 07, 2023 | 3.530 | 3.550 | 3.320 | 3.340 | 9,785,504 | -0.21(-5.92%) |
Mar 06, 2023 | 3.720 | 3.730 | 3.540 | 3.550 | 7,267,872 | -0.19(-5.08%) |
Mar 03, 2023 | 3.610 | 3.760 | 3.560 | 3.740 | 6,926,532 | +0.11(+3.03%) |
Mar 02, 2023 | 3.690 | 3.690 | 3.600 | 3.630 | 4,211,857 | -0.09(-2.42%) |
Mar 01, 2023 | 3.700 | 3.770 | 3.670 | 3.720 | 4,871,525 | +0.02(+0.54%) |
Feb 28, 2023 | 3.680 | 3.710 | 3.600 | 3.700 | 5,082,609 | +0.04(+1.09%) |
Feb 27, 2023 | 3.600 | 3.700 | 3.540 | 3.660 | 4,452,983 | +0.12(+3.39%) |
Feb 24, 2023 | 3.510 | 3.590 | 3.490 | 3.540 | 5,421,804 | -0.04(-1.12%) |
Feb 23, 2023 | 3.590 | 3.630 | 3.500 | 3.580 | 4,446,607 | +0.05(+1.42%) |
Feb 22, 2023 | 3.590 | 3.640 | 3.500 | 3.530 | 6,193,188 | -0.01(-0.28%) |
Feb 21, 2023 | 3.850 | 3.880 | 3.520 | 3.540 | 10,845,934 | -0.37(-9.46%) |
Feb 17, 2023 | 3.970 | 3.980 | 3.860 | 3.910 | 5,868,539 | -0.06(-1.51%) |
Feb 16, 2023 | 3.990 | 4.100 | 3.970 | 3.970 | 5,314,753 | -0.07(-1.73%) |
Feb 15, 2023 | 3.940 | 4.040 | 3.910 | 4.040 | 5,036,208 | +0.07(+1.76%) |
Feb 14, 2023 | 3.880 | 4.020 | 3.835 | 3.970 | 6,199,370 | +0.06(+1.53%) |
Feb 13, 2023 | 3.990 | 4.030 | 3.890 | 3.910 | 3,875,697 | -0.11(-2.74%) |
Feb 10, 2023 | 3.950 | 4.040 | 3.895 | 4.020 | 4,659,539 | +0.04(+1.01%) |
Feb 09, 2023 | 3.860 | 4.100 | 3.860 | 3.980 | 12,708,716 | +0.19(+5.01%) |
Feb 08, 2023 | 3.890 | 3.920 | 3.790 | 3.790 | 4,371,951 | -0.10(-2.57%) |
Feb 07, 2023 | 3.830 | 3.890 | 3.750 | 3.890 | 7,027,564 | +0.06(+1.57%) |
Feb 06, 2023 | 3.900 | 3.949 | 3.760 | 3.830 | 8,816,400 | -0.17(-4.25%) |
Feb 03, 2023 | 4.180 | 4.220 | 3.980 | 4.000 | 9,241,401 | -0.19(-4.53%) |
Feb 02, 2023 | 4.150 | 4.298 | 4.010 | 4.190 | 10,229,038 | +0.06(+1.45%) |