Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.850 | 1.990 | 1.825 | 1.970 | 1,349,148 | +0.09(+4.79%) |
Apr 27, 2023 | 1.900 | 1.905 | 1.740 | 1.880 | 3,047,609 | +0.01(+0.53%) |
Apr 26, 2023 | 1.980 | 2.000 | 1.840 | 1.870 | 2,014,424 | -0.10(-5.08%) |
Apr 25, 2023 | 2.000 | 2.030 | 1.955 | 1.970 | 1,534,869 | -0.03(-1.50%) |
Apr 24, 2023 | 2.100 | 2.110 | 1.990 | 2.000 | 2,103,807 | -0.09(-4.31%) |
Apr 21, 2023 | 2.040 | 2.100 | 2.010 | 2.090 | 1,214,386 | +0.06(+2.96%) |
Apr 20, 2023 | 2.070 | 2.100 | 2.010 | 2.030 | 1,088,708 | -0.05(-2.40%) |
Apr 19, 2023 | 2.050 | 2.080 | 2.000 | 2.080 | 1,372,235 | +0.02(+0.97%) |
Apr 18, 2023 | 2.130 | 2.130 | 2.030 | 2.060 | 2,002,089 | -0.03(-1.44%) |
Apr 17, 2023 | 2.210 | 2.260 | 2.060 | 2.090 | 2,342,292 | -0.12(-5.43%) |
Apr 14, 2023 | 2.280 | 2.300 | 2.190 | 2.210 | 948,040 | -0.08(-3.49%) |
Apr 13, 2023 | 2.220 | 2.320 | 2.210 | 2.290 | 966,285 | +0.08(+3.62%) |
Apr 12, 2023 | 2.200 | 2.280 | 2.190 | 2.210 | 1,246,202 | +0.02(+0.91%) |
Apr 11, 2023 | 2.260 | 2.320 | 2.180 | 2.190 | 1,620,028 | -0.06(-2.67%) |
Apr 10, 2023 | 2.240 | 2.260 | 2.200 | 2.250 | 1,189,465 | +0.00(+0.00%) |
Apr 06, 2023 | 2.240 | 2.270 | 2.200 | 2.250 | 780,165 | +0.01(+0.45%) |
Apr 05, 2023 | 2.240 | 2.240 | 2.170 | 2.240 | 989,604 | +0.03(+1.36%) |
Apr 04, 2023 | 2.280 | 2.290 | 2.200 | 2.210 | 980,231 | -0.05(-2.21%) |
Apr 03, 2023 | 2.280 | 2.300 | 2.220 | 2.260 | 1,184,910 | -0.02(-0.88%) |
Mar 31, 2023 | 2.270 | 2.300 | 2.230 | 2.280 | 1,519,835 | +0.03(+1.33%) |
Mar 30, 2023 | 2.260 | 2.290 | 2.215 | 2.250 | 940,568 | +0.00(+0.00%) |
Mar 29, 2023 | 2.220 | 2.270 | 2.180 | 2.250 | 1,251,817 | +0.07(+3.21%) |
Mar 28, 2023 | 2.230 | 2.255 | 2.170 | 2.180 | 814,153 | -0.07(-3.11%) |
Mar 27, 2023 | 2.230 | 2.275 | 2.220 | 2.250 | 1,028,570 | +0.02(+0.90%) |
Mar 24, 2023 | 2.160 | 2.240 | 2.160 | 2.230 | 1,178,067 | +0.04(+1.83%) |
Mar 23, 2023 | 2.200 | 2.270 | 2.160 | 2.190 | 1,505,559 | +0.00(+0.00%) |
Mar 22, 2023 | 2.260 | 2.290 | 2.170 | 2.190 | 1,594,931 | -0.09(-3.95%) |
Mar 21, 2023 | 2.200 | 2.300 | 2.170 | 2.280 | 1,386,719 | +0.12(+5.56%) |
Mar 20, 2023 | 2.270 | 2.270 | 2.140 | 2.160 | 2,249,121 | -0.13(-5.68%) |
Mar 17, 2023 | 2.300 | 2.320 | 2.225 | 2.290 | 2,519,150 | -0.04(-1.72%) |
Mar 16, 2023 | 2.250 | 2.355 | 2.220 | 2.330 | 1,602,911 | +0.04(+1.75%) |
Mar 15, 2023 | 2.240 | 2.335 | 2.180 | 2.290 | 3,111,884 | +0.06(+2.69%) |
Mar 14, 2023 | 2.340 | 2.390 | 2.210 | 2.230 | 2,393,994 | -0.08(-3.46%) |
Mar 13, 2023 | 2.200 | 2.380 | 2.190 | 2.310 | 2,286,280 | +0.06(+2.67%) |
Mar 10, 2023 | 2.270 | 2.310 | 2.195 | 2.250 | 1,663,180 | -0.01(-0.44%) |
Mar 09, 2023 | 2.360 | 2.390 | 2.250 | 2.260 | 1,552,355 | -0.07(-3.00%) |
Mar 08, 2023 | 2.390 | 2.420 | 2.310 | 2.330 | 1,456,493 | -0.06(-2.51%) |
Mar 07, 2023 | 2.460 | 2.520 | 2.380 | 2.390 | 1,848,734 | -0.04(-1.65%) |
Mar 06, 2023 | 2.540 | 2.600 | 2.420 | 2.430 | 2,474,419 | -0.12(-4.71%) |
Mar 03, 2023 | 2.400 | 2.570 | 2.382 | 2.550 | 2,193,361 | +0.17(+7.14%) |
Mar 02, 2023 | 2.280 | 2.400 | 2.240 | 2.380 | 2,527,679 | +0.05(+2.15%) |
Mar 01, 2023 | 2.430 | 2.480 | 2.300 | 2.330 | 3,058,913 | -0.18(-7.17%) |
Feb 28, 2023 | 2.540 | 2.580 | 2.485 | 2.510 | 2,156,113 | -0.01(-0.40%) |
Feb 27, 2023 | 2.530 | 2.590 | 2.500 | 2.520 | 1,280,211 | +0.02(+0.80%) |
Feb 24, 2023 | 2.510 | 2.570 | 2.480 | 2.500 | 1,419,788 | -0.09(-3.47%) |
Feb 23, 2023 | 2.690 | 2.720 | 2.530 | 2.590 | 1,764,715 | -0.08(-3.18%) |
Feb 22, 2023 | 2.590 | 2.680 | 2.550 | 2.675 | 1,721,815 | +0.10(+4.09%) |
Feb 21, 2023 | 2.600 | 2.680 | 2.490 | 2.570 | 3,439,087 | -0.30(-10.45%) |
Feb 17, 2023 | 2.840 | 2.880 | 2.740 | 2.870 | 1,296,386 | +0.02(+0.70%) |
Feb 16, 2023 | 2.820 | 2.910 | 2.760 | 2.850 | 1,857,263 | -0.02(-0.70%) |
Feb 15, 2023 | 2.710 | 2.906 | 2.700 | 2.870 | 2,960,553 | +0.12(+4.36%) |
Feb 14, 2023 | 2.750 | 2.790 | 2.670 | 2.750 | 2,200,087 | +0.00(+0.00%) |
Feb 13, 2023 | 2.640 | 2.800 | 2.620 | 2.750 | 2,835,271 | +0.15(+5.77%) |
Feb 10, 2023 | 2.700 | 2.800 | 2.530 | 2.600 | 3,830,821 | -0.12(-4.41%) |
Feb 09, 2023 | 2.830 | 2.990 | 2.650 | 2.720 | 7,391,608 | +0.20(+7.94%) |
Feb 08, 2023 | 2.510 | 2.580 | 2.471 | 2.520 | 2,299,459 | -0.01(-0.40%) |
Feb 07, 2023 | 2.600 | 2.630 | 2.420 | 2.530 | 2,687,069 | -0.07(-2.69%) |
Feb 06, 2023 | 2.640 | 2.660 | 2.520 | 2.600 | 2,249,013 | -0.09(-3.35%) |
Feb 03, 2023 | 2.740 | 2.800 | 2.640 | 2.690 | 2,344,469 | -0.06(-2.18%) |
Feb 02, 2023 | 2.630 | 2.790 | 2.630 | 2.750 | 3,312,522 | +0.19(+7.42%) |