Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 23, 2023 | 3.240 | 0 | +0.25(+8.36%) | |||
Jun 22, 2023 | 3.180 | 3.189 | 2.920 | 2.990 | 340,277 | -0.20(-6.27%) |
Jun 21, 2023 | 3.000 | 3.230 | 2.930 | 3.190 | 478,256 | +0.14(+4.59%) |
Jun 20, 2023 | 3.020 | 3.280 | 2.850 | 3.050 | 1,113,750 | -0.03(-0.97%) |
Jun 16, 2023 | 3.140 | 3.240 | 3.020 | 3.080 | 504,584 | -0.06(-1.91%) |
Jun 15, 2023 | 2.800 | 3.210 | 2.710 | 3.140 | 988,606 | +0.59(+23.14%) |
May 08, 2023 | 2.590 | 2.630 | 2.520 | 2.550 | 117,717 | -0.05(-1.92%) |
May 05, 2023 | 2.590 | 2.640 | 2.540 | 2.600 | 127,982 | +0.03(+1.17%) |
May 04, 2023 | 2.560 | 2.590 | 2.500 | 2.570 | 90,363 | +0.01(+0.39%) |
May 03, 2023 | 2.550 | 2.625 | 2.480 | 2.560 | 143,614 | +0.00(+0.00%) |
May 02, 2023 | 2.530 | 2.590 | 2.495 | 2.560 | 98,323 | +0.01(+0.39%) |
May 01, 2023 | 2.570 | 2.629 | 2.520 | 2.550 | 76,615 | -0.03(-1.16%) |
Apr 28, 2023 | 2.540 | 2.630 | 2.540 | 2.580 | 167,607 | +0.02(+0.78%) |
Apr 27, 2023 | 2.480 | 2.560 | 2.450 | 2.560 | 136,788 | +0.09(+3.64%) |
Apr 26, 2023 | 2.520 | 2.580 | 2.450 | 2.470 | 185,191 | -0.06(-2.37%) |
Apr 25, 2023 | 2.650 | 2.650 | 2.530 | 2.530 | 190,572 | -0.13(-4.89%) |
Apr 24, 2023 | 2.780 | 2.800 | 2.650 | 2.660 | 164,692 | -0.12(-4.32%) |
Apr 21, 2023 | 2.620 | 2.780 | 2.600 | 2.780 | 145,373 | +0.16(+6.11%) |
Apr 20, 2023 | 2.800 | 2.825 | 2.600 | 2.620 | 211,295 | -0.19(-6.76%) |
Apr 19, 2023 | 2.810 | 2.880 | 2.800 | 2.810 | 98,998 | -0.05(-1.75%) |
Apr 18, 2023 | 2.980 | 3.040 | 2.810 | 2.860 | 161,642 | -0.12(-4.03%) |
Apr 17, 2023 | 2.870 | 2.980 | 2.830 | 2.980 | 185,762 | +0.13(+4.56%) |
Apr 14, 2023 | 2.950 | 3.000 | 2.840 | 2.850 | 158,716 | -0.15(-5.00%) |
Apr 13, 2023 | 2.800 | 3.080 | 2.800 | 3.000 | 381,910 | +0.25(+9.09%) |
Apr 12, 2023 | 2.960 | 2.960 | 2.750 | 2.750 | 159,643 | -0.19(-6.46%) |
Apr 11, 2023 | 2.850 | 2.970 | 2.850 | 2.940 | 181,097 | +0.07(+2.44%) |
Apr 10, 2023 | 2.750 | 2.890 | 2.700 | 2.870 | 194,516 | +0.13(+4.74%) |
Apr 06, 2023 | 2.680 | 2.831 | 2.640 | 2.740 | 124,816 | +0.07(+2.62%) |
Apr 05, 2023 | 2.900 | 2.900 | 2.600 | 2.670 | 413,289 | -0.24(-8.25%) |
Apr 04, 2023 | 2.920 | 3.160 | 2.850 | 2.910 | 678,598 | -0.01(-0.34%) |
Apr 03, 2023 | 2.730 | 3.000 | 2.630 | 2.920 | 1,003,607 | +0.19(+6.96%) |
Mar 31, 2023 | 2.630 | 2.750 | 2.610 | 2.730 | 177,838 | +0.11(+4.20%) |
Mar 30, 2023 | 2.630 | 2.690 | 2.610 | 2.620 | 192,151 | +0.00(+0.00%) |
Mar 29, 2023 | 2.560 | 2.640 | 2.530 | 2.620 | 140,248 | +0.07(+2.75%) |
Mar 28, 2023 | 2.560 | 2.610 | 2.540 | 2.550 | 106,173 | -0.02(-0.78%) |
Mar 27, 2023 | 2.610 | 2.625 | 2.510 | 2.570 | 188,242 | -0.04(-1.53%) |
Mar 24, 2023 | 2.550 | 2.610 | 2.466 | 2.610 | 133,910 | +0.04(+1.56%) |
Mar 23, 2023 | 2.560 | 2.700 | 2.510 | 2.570 | 208,879 | +0.04(+1.58%) |
Mar 22, 2023 | 2.640 | 2.670 | 2.520 | 2.530 | 162,629 | -0.13(-4.89%) |
Mar 21, 2023 | 2.620 | 2.700 | 2.570 | 2.660 | 244,103 | +0.10(+3.91%) |
Mar 20, 2023 | 2.560 | 2.600 | 2.500 | 2.560 | 208,030 | +0.00(+0.00%) |
Mar 17, 2023 | 2.670 | 2.690 | 2.530 | 2.560 | 335,698 | -0.15(-5.54%) |
Mar 16, 2023 | 2.580 | 2.740 | 2.480 | 2.710 | 321,568 | +0.07(+2.65%) |
Mar 15, 2023 | 2.730 | 2.780 | 2.600 | 2.640 | 298,202 | -0.16(-5.71%) |
Mar 14, 2023 | 2.700 | 2.850 | 2.700 | 2.800 | 282,087 | +0.14(+5.26%) |
Mar 13, 2023 | 2.690 | 2.780 | 2.601 | 2.660 | 324,105 | -0.10(-3.62%) |
Mar 10, 2023 | 2.760 | 2.800 | 2.600 | 2.760 | 341,658 | -0.02(-0.72%) |
Mar 09, 2023 | 3.040 | 3.080 | 2.780 | 2.780 | 486,872 | -0.26(-8.55%) |
Mar 08, 2023 | 3.100 | 3.140 | 2.950 | 3.040 | 323,908 | -0.04(-1.30%) |
Mar 07, 2023 | 3.140 | 3.210 | 3.070 | 3.080 | 278,126 | -0.04(-1.28%) |
Mar 06, 2023 | 3.220 | 3.250 | 3.120 | 3.120 | 355,369 | -0.12(-3.70%) |
Mar 03, 2023 | 3.180 | 3.300 | 3.070 | 3.240 | 405,132 | +0.09(+2.86%) |
Mar 02, 2023 | 3.110 | 3.190 | 3.050 | 3.150 | 351,905 | +0.02(+0.64%) |
Mar 01, 2023 | 3.110 | 3.250 | 3.010 | 3.130 | 454,767 | +0.01(+0.32%) |
Feb 28, 2023 | 3.430 | 3.440 | 3.120 | 3.120 | 477,468 | -0.32(-9.30%) |
Feb 27, 2023 | 3.110 | 3.490 | 3.110 | 3.440 | 985,752 | +0.33(+10.61%) |
Feb 24, 2023 | 3.210 | 3.230 | 2.940 | 3.110 | 727,571 | -0.17(-5.18%) |
Feb 23, 2023 | 3.580 | 3.590 | 3.210 | 3.280 | 663,734 | -0.29(-8.12%) |
Feb 22, 2023 | 3.610 | 3.720 | 3.505 | 3.570 | 367,021 | -0.07(-1.92%) |
Feb 21, 2023 | 3.740 | 3.790 | 3.560 | 3.640 | 435,841 | -0.16(-4.21%) |
Feb 17, 2023 | 3.800 | 3.830 | 3.650 | 3.800 | 372,171 | -0.01(-0.26%) |
Feb 16, 2023 | 3.740 | 3.940 | 3.600 | 3.810 | 635,464 | +0.03(+0.79%) |
Feb 15, 2023 | 3.670 | 3.812 | 3.500 | 3.780 | 1,254,948 | +0.09(+2.44%) |
Feb 14, 2023 | 3.840 | 4.878 | 3.650 | 3.690 | 4,969,625 | +0.09(+2.50%) |
Feb 13, 2023 | 4.150 | 4.202 | 3.310 | 3.600 | 2,124,437 | +3.16(+709.17%) |
Feb 10, 2023 | 0.6081 | 0.6233 | 0.4196 | 0.4449 | 16,328,868 | -0.18(-28.24%) |
Feb 09, 2023 | 0.6695 | 0.6695 | 0.6100 | 0.6200 | 1,362,206 | -0.03(-5.23%) |
Feb 08, 2023 | 0.6900 | 0.6996 | 0.6300 | 0.6542 | 2,240,359 | -0.04(-5.20%) |
Feb 07, 2023 | 0.7127 | 0.7170 | 0.6800 | 0.6901 | 1,265,666 | -0.02(-3.17%) |
Feb 06, 2023 | 0.7250 | 0.7395 | 0.7100 | 0.7127 | 856,814 | -0.01(-1.01%) |
Feb 03, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 1,595,779 | -0.00(-0.59%) |
Feb 02, 2023 | 0.7200 | 0.7400 | 0.7020 | 0.7243 | 1,222,232 | +0.01(+1.77%) |
Feb 01, 2023 | 0.7253 | 0.7380 | 0.7100 | 0.7117 | 1,640,181 | -0.02(-2.51%) |
Jan 31, 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | 1,706,139 | +0.03(+4.78%) |
Jan 30, 2023 | 0.6703 | 0.7000 | 0.6702 | 0.6967 | 2,664,822 | +0.03(+4.02%) |
Jan 27, 2023 | 0.6745 | 0.6800 | 0.6620 | 0.6698 | 863,157 | -0.01(-1.77%) |
Jan 26, 2023 | 0.6835 | 0.7000 | 0.6753 | 0.6819 | 592,577 | +0.00(+0.46%) |
Jan 25, 2023 | 0.6800 | 0.6900 | 0.6713 | 0.6788 | 935,606 | -0.01(-1.62%) |
Jan 24, 2023 | 0.6904 | 0.7100 | 0.6820 | 0.6900 | 1,590,756 | -0.01(-1.86%) |
Jan 23, 2023 | 0.7200 | 0.7200 | 0.6810 | 0.7031 | 3,167,514 | +0.01(+1.90%) |
Jan 20, 2023 | 0.6724 | 0.6947 | 0.6450 | 0.6900 | 2,028,598 | +0.04(+6.43%) |
Jan 19, 2023 | 0.6900 | 0.6986 | 0.6400 | 0.6483 | 3,591,416 | -0.03(-3.80%) |
Jan 18, 2023 | 0.6615 | 0.6908 | 0.6400 | 0.6739 | 1,549,036 | +0.02(+2.60%) |
Jan 17, 2023 | 0.6900 | 0.7157 | 0.6500 | 0.6568 | 2,521,870 | -0.03(-4.81%) |
Jan 13, 2023 | 0.6400 | 0.6900 | 0.6300 | 0.6900 | 2,757,820 | +0.06(+9.18%) |
Jan 12, 2023 | 0.5915 | 0.6377 | 0.5806 | 0.6320 | 1,449,201 | +0.04(+6.92%) |
Jan 11, 2023 | 0.5700 | 0.6000 | 0.5635 | 0.5911 | 1,612,056 | +0.03(+4.90%) |
Jan 10, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5635 | 1,119,943 | +0.02(+3.97%) |
Jan 09, 2023 | 0.5307 | 0.5500 | 0.5223 | 0.5420 | 1,443,984 | +0.02(+3.24%) |
Jan 06, 2023 | 0.5401 | 0.5500 | 0.5201 | 0.5250 | 1,273,123 | -0.02(-4.53%) |
Jan 05, 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5499 | 1,306,151 | +0.01(+1.65%) |
Jan 04, 2023 | 0.4776 | 0.5430 | 0.4776 | 0.5410 | 2,228,456 | +0.04(+8.20%) |
Jan 03, 2023 | 0.4800 | 0.5095 | 0.4776 | 0.5000 | 1,347,602 | +0.03(+7.53%) |
Dec 30, 2022 | 0.4850 | 0.4990 | 0.4610 | 0.4650 | 2,515,060 | -0.03(-5.68%) |
Dec 29, 2022 | 0.4699 | 0.5169 | 0.4601 | 0.4930 | 2,207,948 | +0.03(+6.94%) |
Dec 28, 2022 | 0.5000 | 0.5300 | 0.4500 | 0.4610 | 4,474,158 | -0.05(-10.50%) |
Dec 27, 2022 | 0.5275 | 0.5400 | 0.5030 | 0.5151 | 1,547,084 | -0.01(-2.81%) |
Dec 23, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 906,755 | -0.01(-1.49%) |
Dec 22, 2022 | 0.5300 | 0.5598 | 0.5270 | 0.5380 | 872,724 | -0.00(-0.15%) |
Dec 21, 2022 | 0.5600 | 0.5600 | 0.5335 | 0.5388 | 1,199,087 | -0.01(-2.04%) |
Dec 20, 2022 | 0.5700 | 0.5784 | 0.5500 | 0.5500 | 1,127,615 | -0.02(-3.51%) |
Dec 19, 2022 | 0.5900 | 0.5949 | 0.5650 | 0.5700 | 1,348,427 | -0.03(-4.47%) |
Dec 16, 2022 | 0.5851 | 0.6000 | 0.5770 | 0.5967 | 1,009,600 | +0.01(+1.98%) |
Dec 15, 2022 | 0.6016 | 0.6086 | 0.5850 | 0.5851 | 1,501,501 | -0.02(-2.56%) |
Dec 14, 2022 | 0.6101 | 0.6200 | 0.5950 | 0.6005 | 1,113,028 | -0.01(-0.91%) |
Dec 13, 2022 | 0.6500 | 0.6695 | 0.6020 | 0.6060 | 1,991,243 | -0.04(-5.92%) |
Dec 12, 2022 | 0.6755 | 0.6800 | 0.6400 | 0.6441 | 1,180,612 | -0.01(-1.21%) |
Dec 09, 2022 | 0.6800 | 0.7000 | 0.6400 | 0.6520 | 1,242,835 | -0.03(-4.50%) |
Dec 08, 2022 | 0.6600 | 0.7005 | 0.6300 | 0.6827 | 1,317,809 | +0.02(+3.41%) |
Dec 07, 2022 | 0.6804 | 0.6899 | 0.6600 | 0.6602 | 968,286 | -0.02(-3.62%) |
Dec 06, 2022 | 0.7200 | 0.7220 | 0.6800 | 0.6850 | 1,097,031 | -0.04(-5.12%) |
Dec 05, 2022 | 0.7300 | 0.7520 | 0.7220 | 0.7220 | 803,721 | -0.03(-4.04%) |
Dec 02, 2022 | 0.7314 | 0.7600 | 0.7151 | 0.7524 | 870,185 | +0.02(+2.33%) |