Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.050 | 2.050 | 1.920 | 1.920 | 41,411 | -0.04(-2.04%) |
Apr 27, 2023 | 1.930 | 2.030 | 1.880 | 1.960 | 60,588 | +0.04(+2.08%) |
Apr 26, 2023 | 1.960 | 1.975 | 1.920 | 1.920 | 57,471 | -0.07(-3.52%) |
Apr 25, 2023 | 2.050 | 2.050 | 1.960 | 1.990 | 40,723 | -0.04(-1.97%) |
Apr 24, 2023 | 2.060 | 2.100 | 2.020 | 2.030 | 43,276 | -0.01(-0.49%) |
Apr 21, 2023 | 2.200 | 2.250 | 2.030 | 2.040 | 35,962 | -0.16(-7.27%) |
Apr 20, 2023 | 2.130 | 2.340 | 2.130 | 2.200 | 141,467 | +0.05(+2.33%) |
Apr 19, 2023 | 2.150 | 2.170 | 2.107 | 2.150 | 34,855 | -0.03(-1.38%) |
Apr 18, 2023 | 2.100 | 2.180 | 2.085 | 2.180 | 50,342 | +0.10(+4.81%) |
Apr 17, 2023 | 2.080 | 2.130 | 1.980 | 2.080 | 53,328 | +0.00(+0.00%) |
Apr 14, 2023 | 2.010 | 2.080 | 2.000 | 2.080 | 82,966 | +0.09(+4.52%) |
Apr 13, 2023 | 2.190 | 2.215 | 1.920 | 1.990 | 187,333 | -0.14(-6.57%) |
Apr 12, 2023 | 2.200 | 2.260 | 2.090 | 2.130 | 45,896 | -0.03(-1.39%) |
Apr 11, 2023 | 2.090 | 2.210 | 2.090 | 2.160 | 100,950 | +0.09(+4.35%) |
Apr 10, 2023 | 2.170 | 2.205 | 2.050 | 2.070 | 60,579 | -0.13(-5.91%) |
Apr 06, 2023 | 2.250 | 2.292 | 2.000 | 2.200 | 200,692 | -0.06(-2.65%) |
Apr 05, 2023 | 2.340 | 2.380 | 2.260 | 2.260 | 38,610 | -0.07(-3.00%) |
Apr 04, 2023 | 2.450 | 2.510 | 2.310 | 2.330 | 44,844 | -0.11(-4.51%) |
Apr 03, 2023 | 2.500 | 2.600 | 2.360 | 2.440 | 112,111 | +0.03(+1.24%) |
Mar 31, 2023 | 2.450 | 2.480 | 2.330 | 2.410 | 88,592 | -0.01(-0.41%) |
Mar 30, 2023 | 2.310 | 2.466 | 2.310 | 2.420 | 110,680 | +0.11(+4.76%) |
Mar 29, 2023 | 2.240 | 2.310 | 2.210 | 2.310 | 90,581 | +0.11(+5.00%) |
Mar 28, 2023 | 2.300 | 2.300 | 2.170 | 2.200 | 84,473 | -0.03(-1.35%) |
Mar 27, 2023 | 2.350 | 2.380 | 2.200 | 2.230 | 109,096 | -0.03(-1.33%) |
Mar 24, 2023 | 2.370 | 2.370 | 2.220 | 2.260 | 113,006 | -0.11(-4.64%) |
Mar 23, 2023 | 2.380 | 2.420 | 2.340 | 2.370 | 343,517 | +0.02(+0.85%) |
Mar 22, 2023 | 2.420 | 2.450 | 2.350 | 2.350 | 172,942 | -0.06(-2.49%) |
Mar 21, 2023 | 2.360 | 2.500 | 2.360 | 2.410 | 1,029,619 | -0.03(-1.23%) |
Mar 20, 2023 | 2.640 | 2.920 | 2.430 | 2.440 | 277,382 | +0.00(+0.00%) |
Mar 17, 2023 | 3.140 | 3.530 | 2.440 | 2.440 | 1,288,089 | -0.38(-13.48%) |
Mar 16, 2023 | 3.190 | 3.190 | 2.780 | 2.820 | 199,727 | -0.23(-7.54%) |
Mar 15, 2023 | 3.580 | 3.600 | 2.790 | 3.050 | 176,622 | -0.62(-16.89%) |
Mar 14, 2023 | 3.510 | 3.730 | 3.510 | 3.670 | 15,041 | +0.15(+4.26%) |
Mar 13, 2023 | 3.750 | 3.829 | 3.520 | 3.520 | 48,714 | -0.30(-7.85%) |
Mar 10, 2023 | 4.100 | 4.100 | 3.790 | 3.820 | 36,738 | -0.30(-7.28%) |
Mar 09, 2023 | 4.100 | 4.120 | 3.960 | 4.120 | 14,092 | +0.01(+0.24%) |
Mar 08, 2023 | 3.890 | 4.110 | 3.835 | 4.110 | 34,411 | +0.27(+7.03%) |
Mar 07, 2023 | 3.900 | 3.939 | 3.810 | 3.840 | 21,988 | -0.07(-1.79%) |
Mar 06, 2023 | 3.940 | 4.020 | 3.900 | 3.910 | 15,367 | -0.04(-1.01%) |
Mar 03, 2023 | 4.000 | 4.035 | 3.900 | 3.950 | 56,066 | -0.05(-1.25%) |
Mar 02, 2023 | 4.000 | 4.130 | 3.960 | 4.000 | 18,830 | -0.12(-2.91%) |
Mar 01, 2023 | 4.030 | 4.230 | 3.970 | 4.120 | 31,981 | +0.10(+2.49%) |
Feb 28, 2023 | 3.930 | 4.100 | 3.900 | 4.020 | 17,519 | +0.09(+2.29%) |
Feb 27, 2023 | 3.920 | 3.940 | 3.840 | 3.930 | 18,614 | +0.10(+2.61%) |
Feb 24, 2023 | 3.920 | 3.930 | 3.820 | 3.830 | 22,432 | -0.16(-4.01%) |
Feb 23, 2023 | 4.020 | 4.035 | 3.920 | 3.990 | 30,194 | -0.01(-0.25%) |
Feb 22, 2023 | 4.020 | 4.049 | 3.950 | 4.000 | 24,831 | -0.03(-0.74%) |
Feb 21, 2023 | 4.080 | 4.120 | 3.811 | 4.030 | 65,649 | -0.02(-0.49%) |
Feb 17, 2023 | 3.990 | 4.097 | 3.900 | 4.050 | 36,761 | +0.06(+1.50%) |
Feb 16, 2023 | 4.460 | 4.460 | 3.960 | 3.990 | 48,724 | -0.26(-6.12%) |
Feb 15, 2023 | 4.100 | 4.250 | 4.050 | 4.250 | 38,441 | +0.08(+1.92%) |
Feb 14, 2023 | 3.930 | 4.340 | 3.930 | 4.170 | 62,709 | +0.15(+3.73%) |
Feb 13, 2023 | 4.170 | 4.230 | 3.930 | 4.020 | 61,268 | -0.21(-4.96%) |
Feb 10, 2023 | 4.420 | 4.420 | 4.110 | 4.230 | 27,844 | -0.23(-5.16%) |
Feb 09, 2023 | 4.500 | 4.680 | 4.340 | 4.460 | 38,866 | +0.00(+0.00%) |
Feb 08, 2023 | 4.690 | 4.690 | 4.390 | 4.460 | 36,559 | +0.00(+0.00%) |
Feb 07, 2023 | 4.850 | 4.850 | 4.300 | 4.460 | 91,072 | -0.40(-8.23%) |
Feb 06, 2023 | 4.740 | 4.890 | 4.695 | 4.860 | 45,143 | +0.19(+4.07%) |
Feb 03, 2023 | 4.850 | 4.850 | 4.540 | 4.670 | 36,716 | +0.00(+0.00%) |
Feb 02, 2023 | 4.650 | 4.750 | 4.500 | 4.670 | 72,086 | +0.11(+2.41%) |