Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.650 | 2.710 | 2.610 | 2.680 | 102,221 | +0.01(+0.37%) |
Apr 27, 2023 | 2.610 | 2.725 | 2.590 | 2.670 | 90,543 | +0.07(+2.69%) |
Apr 26, 2023 | 2.720 | 2.720 | 2.600 | 2.600 | 149,584 | -0.12(-4.41%) |
Apr 25, 2023 | 2.780 | 2.815 | 2.700 | 2.720 | 64,500 | -0.06(-2.16%) |
Apr 24, 2023 | 2.780 | 2.805 | 2.690 | 2.780 | 85,058 | +0.00(+0.18%) |
Apr 21, 2023 | 2.690 | 2.790 | 2.662 | 2.775 | 110,096 | +0.11(+4.32%) |
Apr 20, 2023 | 2.780 | 2.790 | 2.625 | 2.660 | 164,223 | -0.11(-3.97%) |
Apr 19, 2023 | 2.800 | 2.835 | 2.735 | 2.770 | 125,129 | -0.09(-3.15%) |
Apr 18, 2023 | 2.990 | 3.015 | 2.720 | 2.860 | 605,479 | -0.13(-4.35%) |
Apr 17, 2023 | 3.020 | 3.160 | 2.990 | 2.990 | 237,587 | -0.03(-0.99%) |
Apr 14, 2023 | 3.120 | 3.150 | 2.950 | 3.020 | 157,373 | -0.08(-2.58%) |
Apr 13, 2023 | 2.900 | 3.195 | 2.880 | 3.100 | 280,949 | +0.19(+6.53%) |
Apr 12, 2023 | 2.960 | 2.990 | 2.880 | 2.910 | 129,755 | +0.00(+0.00%) |
Apr 11, 2023 | 2.890 | 2.960 | 2.890 | 2.910 | 101,112 | -0.02(-0.68%) |
Apr 10, 2023 | 3.000 | 3.000 | 2.860 | 2.930 | 200,324 | -0.08(-2.66%) |
Apr 06, 2023 | 2.790 | 3.108 | 2.790 | 3.010 | 377,493 | +0.25(+9.06%) |
Apr 05, 2023 | 2.810 | 2.860 | 2.750 | 2.760 | 223,367 | -0.06(-2.13%) |
Apr 04, 2023 | 3.040 | 3.040 | 2.770 | 2.820 | 339,807 | -0.21(-6.93%) |
Apr 03, 2023 | 3.090 | 3.225 | 3.010 | 3.030 | 382,646 | -0.06(-1.94%) |
Mar 31, 2023 | 2.900 | 3.120 | 2.840 | 3.090 | 547,580 | +0.22(+7.67%) |
Mar 30, 2023 | 2.560 | 3.150 | 2.560 | 2.870 | 1,136,491 | +0.32(+12.55%) |
Mar 29, 2023 | 2.450 | 2.610 | 2.420 | 2.550 | 240,213 | +0.09(+3.66%) |
Mar 28, 2023 | 2.390 | 2.485 | 2.360 | 2.460 | 234,843 | +0.08(+3.36%) |
Mar 27, 2023 | 2.240 | 2.425 | 2.210 | 2.380 | 343,202 | +0.17(+7.69%) |
Mar 24, 2023 | 2.180 | 2.255 | 2.130 | 2.210 | 171,028 | +0.00(+0.00%) |
Mar 23, 2023 | 2.360 | 2.380 | 2.210 | 2.210 | 257,456 | -0.13(-5.56%) |
Mar 22, 2023 | 2.510 | 2.510 | 2.280 | 2.340 | 474,346 | -0.17(-6.77%) |
Mar 21, 2023 | 2.500 | 2.545 | 2.425 | 2.510 | 510,310 | +0.04(+1.62%) |
Mar 20, 2023 | 2.260 | 2.495 | 2.240 | 2.470 | 695,147 | +0.22(+9.78%) |
Mar 17, 2023 | 2.400 | 2.400 | 2.240 | 2.250 | 554,674 | -0.15(-6.25%) |
Mar 16, 2023 | 2.460 | 2.470 | 2.320 | 2.400 | 217,188 | -0.02(-0.83%) |
Mar 15, 2023 | 2.420 | 2.478 | 2.330 | 2.420 | 372,173 | -0.02(-0.82%) |
Mar 14, 2023 | 2.550 | 2.710 | 2.330 | 2.440 | 681,425 | -0.06(-2.40%) |
Mar 13, 2023 | 2.560 | 2.740 | 2.500 | 2.500 | 465,269 | -0.09(-3.47%) |
Mar 10, 2023 | 2.680 | 2.780 | 2.565 | 2.590 | 462,548 | -0.12(-4.43%) |
Mar 09, 2023 | 2.780 | 2.855 | 2.680 | 2.710 | 374,094 | -0.11(-3.90%) |
Mar 08, 2023 | 2.970 | 2.970 | 2.785 | 2.820 | 563,144 | -0.13(-4.41%) |
Mar 07, 2023 | 3.000 | 3.030 | 2.930 | 2.950 | 245,707 | -0.06(-1.99%) |
Mar 06, 2023 | 3.190 | 3.200 | 3.005 | 3.010 | 418,439 | -0.20(-6.23%) |
Mar 03, 2023 | 3.710 | 3.760 | 3.090 | 3.210 | 1,207,074 | -0.77(-19.35%) |
Mar 02, 2023 | 3.980 | 4.000 | 3.840 | 3.980 | 212,179 | -0.04(-1.00%) |
Mar 01, 2023 | 3.840 | 4.186 | 3.793 | 4.020 | 294,658 | +0.16(+4.15%) |
Feb 28, 2023 | 3.970 | 4.010 | 3.850 | 3.860 | 188,901 | -0.07(-1.78%) |
Feb 27, 2023 | 3.990 | 4.100 | 3.850 | 3.930 | 312,778 | -0.04(-1.01%) |
Feb 24, 2023 | 3.980 | 4.100 | 3.940 | 3.970 | 194,988 | -0.11(-2.70%) |
Feb 23, 2023 | 4.090 | 4.130 | 3.980 | 4.080 | 176,294 | +0.01(+0.25%) |
Feb 22, 2023 | 4.200 | 4.210 | 4.070 | 4.070 | 195,629 | -0.11(-2.63%) |
Feb 21, 2023 | 4.300 | 4.355 | 4.180 | 4.180 | 173,445 | -0.18(-4.13%) |
Feb 17, 2023 | 4.160 | 4.395 | 4.110 | 4.360 | 185,949 | +0.19(+4.56%) |
Feb 16, 2023 | 4.230 | 4.240 | 4.090 | 4.170 | 265,186 | -0.08(-1.88%) |
Feb 15, 2023 | 4.320 | 4.320 | 4.150 | 4.250 | 213,250 | -0.07(-1.62%) |
Feb 14, 2023 | 4.340 | 4.410 | 4.270 | 4.320 | 163,885 | -0.02(-0.46%) |
Feb 13, 2023 | 4.410 | 4.450 | 4.232 | 4.340 | 211,277 | -0.05(-1.14%) |
Feb 10, 2023 | 4.570 | 4.580 | 4.320 | 4.390 | 201,802 | -0.18(-3.94%) |
Feb 09, 2023 | 4.780 | 4.836 | 4.540 | 4.570 | 293,750 | -0.05(-1.08%) |
Feb 08, 2023 | 4.810 | 4.810 | 4.620 | 4.620 | 264,325 | -0.14(-2.94%) |
Feb 07, 2023 | 4.470 | 4.870 | 4.470 | 4.760 | 468,174 | +0.24(+5.31%) |
Feb 06, 2023 | 4.450 | 4.710 | 4.310 | 4.520 | 238,341 | +0.06(+1.35%) |
Feb 03, 2023 | 4.340 | 4.495 | 4.220 | 4.460 | 540,950 | +0.09(+2.06%) |
Feb 02, 2023 | 4.390 | 4.450 | 4.260 | 4.370 | 218,023 | +0.02(+0.46%) |