Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.600 | 2.670 | 2.480 | 2.500 | 1,586,976 | -0.11(-4.21%) |
Apr 27, 2023 | 2.590 | 2.640 | 2.450 | 2.610 | 2,217,635 | +0.03(+1.16%) |
Apr 26, 2023 | 2.590 | 2.650 | 2.540 | 2.580 | 1,098,304 | -0.01(-0.39%) |
Apr 25, 2023 | 2.670 | 2.690 | 2.530 | 2.590 | 5,950,785 | -0.11(-4.07%) |
Apr 24, 2023 | 2.600 | 2.720 | 2.580 | 2.700 | 1,336,564 | +0.08(+3.05%) |
Apr 21, 2023 | 2.610 | 2.660 | 2.565 | 2.620 | 1,334,170 | +0.01(+0.38%) |
Apr 20, 2023 | 2.760 | 2.760 | 2.550 | 2.610 | 1,867,245 | -0.19(-6.79%) |
Apr 19, 2023 | 2.860 | 2.900 | 2.760 | 2.800 | 1,041,121 | -0.11(-3.78%) |
Apr 18, 2023 | 2.890 | 2.925 | 2.790 | 2.910 | 1,436,916 | +0.02(+0.69%) |
Apr 17, 2023 | 2.880 | 2.930 | 2.735 | 2.890 | 2,450,224 | +0.00(+0.00%) |
Apr 14, 2023 | 3.000 | 3.000 | 2.820 | 2.890 | 1,399,959 | -0.12(-3.99%) |
Apr 13, 2023 | 2.970 | 3.070 | 2.940 | 3.010 | 1,312,839 | +0.08(+2.73%) |
Apr 12, 2023 | 3.050 | 3.090 | 2.895 | 2.930 | 1,450,463 | -0.12(-3.93%) |
Apr 11, 2023 | 3.080 | 3.150 | 3.010 | 3.050 | 1,349,992 | -0.03(-0.97%) |
Apr 10, 2023 | 3.000 | 3.100 | 2.925 | 3.080 | 1,534,548 | +0.05(+1.65%) |
Apr 06, 2023 | 3.070 | 3.070 | 2.970 | 3.030 | 1,111,108 | -0.06(-1.94%) |
Apr 05, 2023 | 3.150 | 3.159 | 3.015 | 3.090 | 1,386,218 | -0.02(-0.64%) |
Apr 04, 2023 | 3.320 | 3.330 | 3.030 | 3.110 | 1,763,273 | -0.22(-6.61%) |
Apr 03, 2023 | 3.530 | 3.650 | 3.290 | 3.330 | 1,296,684 | -0.17(-4.86%) |
Mar 31, 2023 | 3.300 | 3.540 | 3.270 | 3.500 | 1,591,778 | +0.22(+6.71%) |
Mar 30, 2023 | 3.300 | 3.458 | 3.250 | 3.280 | 1,722,649 | +0.00(+0.00%) |
Mar 29, 2023 | 3.190 | 3.315 | 3.150 | 3.280 | 1,503,119 | +0.11(+3.47%) |
Mar 28, 2023 | 3.250 | 3.270 | 3.115 | 3.170 | 1,669,454 | -0.08(-2.46%) |
Mar 27, 2023 | 3.420 | 3.430 | 3.140 | 3.250 | 3,239,565 | -0.15(-4.41%) |
Mar 24, 2023 | 3.540 | 3.560 | 3.290 | 3.400 | 1,818,716 | -0.15(-4.23%) |
Mar 23, 2023 | 3.650 | 3.690 | 3.470 | 3.550 | 1,506,016 | -0.05(-1.39%) |
Mar 22, 2023 | 3.810 | 3.810 | 3.600 | 3.600 | 1,323,388 | -0.18(-4.76%) |
Mar 21, 2023 | 3.730 | 3.840 | 3.610 | 3.780 | 1,156,546 | +0.08(+2.16%) |
Mar 20, 2023 | 3.850 | 3.850 | 3.610 | 3.700 | 1,649,712 | -0.17(-4.39%) |
Mar 17, 2023 | 3.850 | 3.910 | 3.769 | 3.870 | 1,360,656 | -0.03(-0.77%) |
Mar 16, 2023 | 3.780 | 3.905 | 3.690 | 3.900 | 996,495 | +0.08(+2.09%) |
Mar 15, 2023 | 3.780 | 3.850 | 3.712 | 3.820 | 814,628 | -0.04(-1.04%) |
Mar 14, 2023 | 3.980 | 4.050 | 3.740 | 3.860 | 1,192,484 | -0.08(-2.03%) |
Mar 13, 2023 | 3.880 | 4.040 | 3.780 | 3.940 | 977,285 | -0.03(-0.76%) |
Mar 10, 2023 | 3.960 | 4.095 | 3.890 | 3.970 | 952,510 | -0.01(-0.25%) |
Mar 09, 2023 | 4.140 | 4.150 | 3.950 | 3.980 | 770,392 | -0.14(-3.40%) |
Mar 08, 2023 | 4.050 | 4.130 | 3.930 | 4.120 | 910,630 | +0.13(+3.26%) |
Mar 07, 2023 | 4.100 | 4.160 | 3.945 | 3.990 | 977,755 | -0.16(-3.86%) |
Mar 06, 2023 | 4.370 | 4.440 | 4.110 | 4.150 | 936,531 | -0.16(-3.71%) |
Mar 03, 2023 | 4.000 | 4.330 | 3.950 | 4.310 | 2,005,299 | +0.34(+8.70%) |
Mar 02, 2023 | 3.990 | 4.000 | 3.760 | 3.965 | 1,864,554 | -0.08(-1.86%) |
Mar 01, 2023 | 4.560 | 4.600 | 3.870 | 4.040 | 4,482,307 | -0.71(-14.95%) |
Feb 28, 2023 | 4.630 | 4.840 | 4.530 | 4.750 | 1,716,443 | +0.18(+3.94%) |
Feb 27, 2023 | 4.380 | 4.625 | 4.380 | 4.570 | 1,539,748 | +0.25(+5.79%) |
Feb 24, 2023 | 4.200 | 4.380 | 4.145 | 4.320 | 921,644 | +0.06(+1.41%) |
Feb 23, 2023 | 4.360 | 4.420 | 4.130 | 4.260 | 1,302,743 | -0.05(-1.16%) |
Feb 22, 2023 | 4.240 | 4.345 | 4.120 | 4.310 | 1,100,702 | +0.09(+2.13%) |
Feb 21, 2023 | 4.370 | 4.426 | 4.200 | 4.220 | 858,336 | -0.19(-4.31%) |
Feb 17, 2023 | 4.390 | 4.445 | 4.310 | 4.410 | 870,008 | -0.02(-0.45%) |
Feb 16, 2023 | 4.520 | 4.640 | 4.375 | 4.430 | 1,131,383 | -0.17(-3.70%) |
Feb 15, 2023 | 4.520 | 4.610 | 4.455 | 4.600 | 1,029,981 | +0.03(+0.66%) |
Feb 14, 2023 | 4.510 | 4.615 | 4.370 | 4.570 | 1,169,928 | +0.03(+0.66%) |
Feb 13, 2023 | 4.720 | 4.720 | 4.430 | 4.540 | 1,311,432 | -0.14(-2.99%) |
Feb 10, 2023 | 4.750 | 4.790 | 4.515 | 4.680 | 1,532,950 | -0.15(-3.11%) |
Feb 09, 2023 | 5.190 | 5.255 | 4.780 | 4.830 | 1,223,421 | -0.25(-4.92%) |
Feb 08, 2023 | 5.170 | 5.260 | 5.060 | 5.080 | 694,234 | -0.14(-2.68%) |
Feb 07, 2023 | 5.440 | 5.445 | 5.100 | 5.220 | 1,769,137 | -0.23(-4.22%) |
Feb 06, 2023 | 5.515 | 5.600 | 5.335 | 5.450 | 1,177,365 | -0.19(-3.37%) |
Feb 03, 2023 | 5.590 | 5.930 | 5.530 | 5.640 | 1,543,932 | -0.16(-2.76%) |
Feb 02, 2023 | 5.780 | 6.140 | 5.720 | 5.800 | 7,577,193 | +0.21(+3.76%) |