Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.490 | 2.740 | 2.439 | 2.720 | 22,032 | +0.25(+10.12%) |
Apr 27, 2023 | 2.740 | 2.740 | 2.400 | 2.470 | 31,938 | +0.05(+1.86%) |
Apr 26, 2023 | 2.290 | 2.560 | 2.220 | 2.425 | 28,339 | -0.08(-3.00%) |
Apr 25, 2023 | 2.750 | 2.750 | 2.500 | 2.500 | 16,692 | -0.08(-3.10%) |
Apr 24, 2023 | 2.660 | 2.796 | 2.580 | 2.580 | 19,202 | -0.08(-3.01%) |
Apr 21, 2023 | 2.690 | 2.773 | 2.610 | 2.660 | 22,952 | -0.06(-2.21%) |
Apr 20, 2023 | 3.130 | 3.130 | 2.710 | 2.720 | 9,063 | +0.00(+0.00%) |
Apr 19, 2023 | 2.790 | 2.890 | 2.720 | 2.720 | 8,559 | +0.02(+0.74%) |
Apr 18, 2023 | 2.850 | 3.070 | 2.510 | 2.700 | 22,856 | -0.18(-6.25%) |
Apr 17, 2023 | 2.853 | 3.140 | 2.550 | 2.880 | 30,544 | -0.16(-5.13%) |
Apr 14, 2023 | 3.250 | 3.250 | 2.850 | 3.036 | 14,916 | -0.12(-3.82%) |
Apr 13, 2023 | 2.880 | 3.225 | 2.880 | 3.156 | 10,071 | +0.06(+1.82%) |
Apr 12, 2023 | 3.190 | 3.231 | 3.075 | 3.100 | 24,192 | -0.05(-1.59%) |
Apr 11, 2023 | 3.250 | 3.250 | 3.120 | 3.150 | 17,542 | -0.15(-4.54%) |
Apr 10, 2023 | 3.150 | 3.300 | 3.060 | 3.300 | 19,108 | -0.02(-0.61%) |
Apr 06, 2023 | 3.400 | 3.510 | 3.110 | 3.320 | 14,685 | -0.15(-4.18%) |
Apr 05, 2023 | 3.490 | 3.500 | 3.300 | 3.465 | 7,781 | +0.06(+1.91%) |
Apr 04, 2023 | 3.700 | 3.700 | 3.346 | 3.400 | 11,084 | -0.16(-4.49%) |
Apr 03, 2023 | 3.480 | 3.850 | 3.300 | 3.560 | 45,528 | -0.08(-2.20%) |
Mar 31, 2023 | 3.470 | 3.755 | 3.470 | 3.640 | 23,588 | +0.17(+4.90%) |
Mar 30, 2023 | 3.700 | 3.800 | 3.400 | 3.470 | 29,621 | -0.29(-7.71%) |
Mar 29, 2023 | 3.900 | 4.110 | 3.660 | 3.760 | 37,104 | -0.14(-3.59%) |
Mar 28, 2023 | 4.000 | 4.035 | 3.800 | 3.900 | 27,061 | +0.20(+5.32%) |
Mar 27, 2023 | 4.260 | 4.260 | 3.703 | 3.703 | 2,264 | -0.33(-8.11%) |
Mar 24, 2023 | 3.680 | 4.100 | 3.680 | 4.030 | 6,506 | -0.15(-3.50%) |
Mar 23, 2023 | 4.100 | 4.180 | 4.000 | 4.176 | 4,129 | +0.13(+3.11%) |
Mar 22, 2023 | 4.000 | 4.260 | 4.000 | 4.050 | 4,392 | +0.05(+1.25%) |
Mar 21, 2023 | 4.150 | 4.150 | 3.946 | 4.000 | 10,045 | -0.27(-6.33%) |
Mar 20, 2023 | 4.390 | 4.580 | 4.100 | 4.271 | 14,937 | -0.29(-6.35%) |
Mar 17, 2023 | 4.680 | 4.770 | 4.040 | 4.560 | 73,827 | +0.13(+2.94%) |
Mar 16, 2023 | 4.150 | 4.430 | 4.100 | 4.430 | 5,826 | +0.40(+9.92%) |
Mar 15, 2023 | 4.280 | 4.280 | 4.030 | 4.030 | 1,450 | -0.44(-9.84%) |
Mar 13, 2023 | 4.470 | 355 | -0.13(-2.83%) | |||
Mar 10, 2023 | 4.750 | 4.750 | 4.600 | 4.600 | 5,418 | +0.00(+0.00%) |
Mar 09, 2023 | 4.670 | 4.985 | 4.550 | 4.600 | 12,205 | -0.68(-12.88%) |
Mar 08, 2023 | 5.350 | 5.350 | 4.800 | 5.280 | 7,627 | +0.36(+7.32%) |
Mar 07, 2023 | 4.970 | 5.439 | 4.900 | 4.920 | 5,858 | -0.13(-2.57%) |
Mar 06, 2023 | 5.040 | 5.050 | 4.950 | 5.050 | 10,380 | +0.13(+2.65%) |
Mar 03, 2023 | 5.010 | 5.067 | 4.900 | 4.920 | 13,956 | -0.14(-2.67%) |
Mar 02, 2023 | 5.106 | 5.106 | 5.010 | 5.055 | 818 | -0.15(-2.88%) |
Mar 01, 2023 | 5.205 | 5.205 | 5.205 | 5.205 | 951 | +0.09(+1.86%) |
Feb 28, 2023 | 5.039 | 5.110 | 5.010 | 5.110 | 1,319 | -0.21(-4.04%) |
Feb 27, 2023 | 5.010 | 5.510 | 5.010 | 5.325 | 7,124 | +0.28(+5.45%) |
Feb 24, 2023 | 5.300 | 5.350 | 5.050 | 5.050 | 5,905 | -0.50(-9.01%) |
Feb 22, 2023 | 5.550 | 194 | -0.55(-9.02%) | |||
Feb 21, 2023 | 6.070 | 6.100 | 6.000 | 6.100 | 1,680 | -0.05(-0.81%) |
Feb 17, 2023 | 6.200 | 6.440 | 6.040 | 6.150 | 9,622 | +0.15(+2.50%) |
Feb 16, 2023 | 5.900 | 6.150 | 5.900 | 6.000 | 3,231 | -0.15(-2.50%) |
Feb 15, 2023 | 6.050 | 6.154 | 6.050 | 6.154 | 651 | +0.09(+1.55%) |
Feb 14, 2023 | 6.200 | 6.314 | 6.050 | 6.060 | 8,747 | +0.00(+0.00%) |
Feb 13, 2023 | 6.140 | 6.140 | 6.030 | 6.060 | 2,823 | -0.41(-6.34%) |
Feb 10, 2023 | 5.910 | 6.490 | 5.910 | 6.470 | 14,417 | +0.02(+0.31%) |
Feb 09, 2023 | 5.970 | 6.450 | 5.970 | 6.450 | 1,011 | +0.66(+11.40%) |
Feb 08, 2023 | 6.080 | 6.250 | 5.790 | 5.790 | 1,014 | -0.43(-6.91%) |
Feb 07, 2023 | 6.215 | 6.220 | 6.215 | 6.220 | 1,510 | -0.03(-0.48%) |
Feb 06, 2023 | 6.100 | 6.300 | 6.100 | 6.250 | 1,364 | +0.15(+2.46%) |
Feb 03, 2023 | 6.250 | 6.250 | 6.100 | 6.100 | 2,289 | +0.01(+0.16%) |
Feb 02, 2023 | 6.452 | 6.452 | 6.080 | 6.090 | 2,126 | +0.11(+1.84%) |