Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.370 | 2.680 | 2.355 | 2.640 | 636,505 | +0.23(+9.54%) |
Apr 27, 2023 | 2.450 | 2.500 | 2.395 | 2.410 | 366,467 | -0.04(-1.63%) |
Apr 26, 2023 | 2.550 | 2.630 | 2.440 | 2.450 | 369,703 | -0.10(-3.92%) |
Apr 25, 2023 | 2.780 | 2.875 | 2.470 | 2.550 | 745,162 | -0.21(-7.61%) |
Apr 24, 2023 | 2.930 | 2.950 | 2.680 | 2.760 | 651,013 | -0.09(-3.16%) |
Apr 21, 2023 | 2.660 | 2.860 | 2.610 | 2.850 | 661,915 | +0.19(+7.14%) |
Apr 20, 2023 | 2.680 | 2.800 | 2.590 | 2.660 | 546,387 | -0.02(-0.75%) |
Apr 19, 2023 | 2.360 | 2.725 | 2.350 | 2.680 | 871,188 | +0.27(+11.20%) |
Apr 18, 2023 | 2.250 | 2.435 | 2.210 | 2.410 | 959,858 | +0.15(+6.64%) |
Apr 17, 2023 | 2.240 | 2.380 | 2.190 | 2.260 | 1,299,503 | +0.01(+0.44%) |
Apr 14, 2023 | 2.430 | 2.490 | 2.230 | 2.250 | 914,712 | -0.16(-6.64%) |
Apr 13, 2023 | 2.530 | 2.570 | 2.310 | 2.410 | 2,542,884 | -0.06(-2.43%) |
Apr 12, 2023 | 2.640 | 2.670 | 2.450 | 2.470 | 396,774 | -0.15(-5.73%) |
Apr 11, 2023 | 2.710 | 2.730 | 2.580 | 2.620 | 456,895 | -0.07(-2.60%) |
Apr 10, 2023 | 2.840 | 2.860 | 2.660 | 2.690 | 715,094 | -0.16(-5.61%) |
Apr 06, 2023 | 2.790 | 2.880 | 2.750 | 2.850 | 671,840 | +0.07(+2.52%) |
Apr 05, 2023 | 2.790 | 2.870 | 2.760 | 2.780 | 543,282 | -0.01(-0.36%) |
Apr 04, 2023 | 3.020 | 3.080 | 2.765 | 2.790 | 734,081 | -0.23(-7.62%) |
Apr 03, 2023 | 3.090 | 3.110 | 2.980 | 3.020 | 668,278 | -0.06(-1.95%) |
Mar 31, 2023 | 3.140 | 3.240 | 3.072 | 3.080 | 1,106,909 | -0.04(-1.28%) |
Mar 30, 2023 | 3.300 | 3.430 | 2.950 | 3.120 | 486,097 | -0.16(-4.88%) |
Mar 29, 2023 | 3.210 | 3.380 | 3.160 | 3.280 | 675,115 | +0.10(+3.14%) |
Mar 28, 2023 | 3.370 | 3.470 | 3.160 | 3.180 | 523,181 | -0.19(-5.64%) |
Mar 27, 2023 | 3.530 | 3.590 | 3.335 | 3.370 | 1,067,679 | -0.15(-4.26%) |
Mar 24, 2023 | 3.620 | 3.780 | 3.420 | 3.520 | 1,023,127 | -0.13(-3.56%) |
Mar 23, 2023 | 3.760 | 3.990 | 3.570 | 3.650 | 445,797 | -0.08(-2.14%) |
Mar 22, 2023 | 4.040 | 4.090 | 3.710 | 3.730 | 447,217 | -0.32(-7.90%) |
Mar 21, 2023 | 3.900 | 4.205 | 3.850 | 4.050 | 690,048 | +0.16(+4.11%) |
Mar 20, 2023 | 3.920 | 3.980 | 3.765 | 3.890 | 510,767 | -0.14(-3.47%) |
Mar 17, 2023 | 4.120 | 4.215 | 3.920 | 4.030 | 890,613 | -0.16(-3.82%) |
Mar 16, 2023 | 4.120 | 4.250 | 4.041 | 4.190 | 464,010 | +0.03(+0.72%) |
Mar 15, 2023 | 4.260 | 4.350 | 4.130 | 4.160 | 551,306 | -0.20(-4.59%) |
Mar 14, 2023 | 4.460 | 4.520 | 4.280 | 4.360 | 654,533 | +0.04(+0.93%) |
Mar 13, 2023 | 4.010 | 4.510 | 4.010 | 4.320 | 1,032,026 | +0.22(+5.37%) |
Mar 10, 2023 | 5.060 | 5.090 | 3.930 | 4.100 | 1,660,170 | -0.95(-18.81%) |
Mar 09, 2023 | 5.440 | 5.480 | 4.890 | 5.050 | 1,002,349 | -0.39(-7.17%) |
Mar 08, 2023 | 5.370 | 5.460 | 5.300 | 5.440 | 586,018 | -0.02(-0.37%) |
Mar 07, 2023 | 5.390 | 5.550 | 5.220 | 5.460 | 817,230 | +0.13(+2.44%) |
Mar 06, 2023 | 5.510 | 5.510 | 5.310 | 5.330 | 453,470 | -0.17(-3.09%) |
Mar 03, 2023 | 5.240 | 5.550 | 5.180 | 5.500 | 765,145 | +0.25(+4.76%) |
Mar 02, 2023 | 5.300 | 5.300 | 5.010 | 5.250 | 894,340 | -0.10(-1.87%) |
Mar 01, 2023 | 5.700 | 5.780 | 5.330 | 5.350 | 1,045,987 | -0.34(-5.98%) |
Feb 28, 2023 | 5.740 | 5.820 | 5.600 | 5.690 | 2,484,638 | -0.04(-0.70%) |
Feb 27, 2023 | 5.890 | 5.975 | 5.680 | 5.730 | 1,119,509 | -0.11(-1.88%) |
Feb 24, 2023 | 5.900 | 6.055 | 5.820 | 5.840 | 678,258 | -0.17(-2.83%) |
Feb 23, 2023 | 6.480 | 6.610 | 5.930 | 6.010 | 1,088,491 | -0.41(-6.39%) |
Feb 22, 2023 | 6.600 | 6.769 | 6.335 | 6.420 | 817,963 | -0.18(-2.73%) |
Feb 21, 2023 | 6.850 | 7.310 | 6.540 | 6.600 | 526,828 | -0.33(-4.76%) |
Feb 17, 2023 | 6.790 | 7.005 | 6.587 | 6.930 | 576,169 | +0.05(+0.73%) |
Feb 16, 2023 | 6.970 | 7.110 | 6.810 | 6.880 | 438,446 | -0.20(-2.82%) |
Feb 15, 2023 | 7.690 | 7.929 | 6.860 | 7.080 | 682,875 | -0.62(-8.05%) |
Feb 14, 2023 | 7.440 | 7.910 | 7.330 | 7.700 | 640,124 | +0.20(+2.67%) |
Feb 13, 2023 | 7.570 | 7.960 | 7.430 | 7.500 | 481,535 | -0.02(-0.27%) |
Feb 10, 2023 | 8.150 | 8.150 | 7.378 | 7.520 | 638,815 | -0.72(-8.74%) |
Feb 09, 2023 | 8.530 | 8.569 | 7.918 | 8.240 | 580,859 | -0.18(-2.14%) |
Feb 08, 2023 | 8.710 | 8.820 | 8.320 | 8.420 | 553,795 | -0.31(-3.55%) |
Feb 07, 2023 | 8.330 | 8.730 | 8.240 | 8.730 | 572,989 | +0.48(+5.82%) |
Feb 06, 2023 | 8.030 | 8.340 | 7.750 | 8.250 | 515,501 | +0.22(+2.74%) |
Feb 03, 2023 | 7.650 | 8.030 | 7.590 | 8.030 | 429,412 | +0.37(+4.83%) |
Feb 02, 2023 | 7.130 | 7.730 | 7.060 | 7.660 | 463,297 | +0.66(+9.43%) |