Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.157 | 2.174 | 2.139 | 2.148 | 3,401,556 | -0.01(-0.68%) |
Apr 27, 2023 | 2.145 | 2.180 | 2.119 | 2.163 | 2,331,236 | +0.05(+2.50%) |
Apr 26, 2023 | 2.145 | 2.145 | 2.092 | 2.110 | 3,225,438 | -0.04(-1.64%) |
Apr 25, 2023 | 2.127 | 2.145 | 2.101 | 2.145 | 4,253,810 | +0.01(+0.41%) |
Apr 24, 2023 | 2.145 | 2.150 | 2.110 | 2.136 | 3,297,200 | +0.04(+1.67%) |
Apr 21, 2023 | 2.171 | 2.171 | 2.083 | 2.101 | 3,032,498 | -0.05(-2.45%) |
Apr 20, 2023 | 2.101 | 2.154 | 2.101 | 2.154 | 4,874,039 | +0.04(+2.08%) |
Apr 19, 2023 | 2.119 | 2.145 | 2.092 | 2.110 | 4,606,828 | -0.04(-2.04%) |
Apr 18, 2023 | 2.145 | 2.171 | 2.132 | 2.154 | 4,043,765 | -0.03(-1.21%) |
Apr 17, 2023 | 2.163 | 2.185 | 2.127 | 2.180 | 4,941,935 | +0.02(+0.81%) |
Apr 14, 2023 | 2.110 | 2.163 | 2.092 | 2.163 | 5,671,932 | -0.03(-1.21%) |
Apr 13, 2023 | 2.189 | 2.202 | 2.154 | 2.189 | 6,616,573 | +0.00(+0.00%) |
Apr 12, 2023 | 2.136 | 2.198 | 2.127 | 2.189 | 5,961,466 | +0.11(+5.06%) |
Apr 11, 2023 | 2.101 | 2.127 | 2.083 | 2.083 | 6,343,521 | +0.05(+2.60%) |
Apr 10, 2023 | 2.013 | 2.031 | 1.996 | 2.031 | 5,828,304 | +0.02(+0.87%) |
Apr 06, 2023 | 1.996 | 2.022 | 1.982 | 2.013 | 5,344,403 | +0.02(+0.88%) |
Apr 05, 2023 | 2.004 | 2.022 | 1.969 | 1.996 | 5,081,616 | -0.01(-0.44%) |
Apr 04, 2023 | 1.996 | 2.013 | 1.960 | 2.004 | 4,632,528 | +0.02(+0.89%) |
Apr 03, 2023 | 1.934 | 1.987 | 1.921 | 1.987 | 5,581,056 | +0.02(+0.89%) |
Mar 31, 2023 | 1.960 | 1.978 | 1.934 | 1.969 | 6,538,019 | +0.02(+1.20%) |
Mar 30, 2023 | 1.920 | 1.954 | 1.894 | 1.946 | 4,930,301 | +0.05(+2.74%) |
Mar 29, 2023 | 1.842 | 1.903 | 1.816 | 1.894 | 7,418,326 | +0.05(+2.82%) |
Mar 28, 2023 | 1.816 | 1.885 | 1.799 | 1.842 | 9,589,277 | +0.07(+3.90%) |
Mar 27, 2023 | 1.738 | 1.781 | 1.738 | 1.773 | 4,170,509 | +0.06(+3.54%) |
Mar 24, 2023 | 1.695 | 1.730 | 1.678 | 1.712 | 4,069,642 | +0.03(+2.06%) |
Mar 23, 2023 | 1.721 | 1.734 | 1.660 | 1.678 | 6,406,734 | +0.01(+0.52%) |
Mar 22, 2023 | 1.695 | 1.721 | 1.660 | 1.669 | 4,312,385 | -0.03(-1.53%) |
Mar 21, 2023 | 1.704 | 1.711 | 1.678 | 1.695 | 2,595,570 | -0.01(-0.51%) |
Mar 20, 2023 | 1.704 | 1.721 | 1.686 | 1.704 | 3,150,474 | +0.00(+0.00%) |
Mar 17, 2023 | 1.730 | 1.734 | 1.695 | 1.704 | 4,066,898 | -0.05(-2.96%) |
Mar 16, 2023 | 1.756 | 1.777 | 1.743 | 1.756 | 2,400,612 | -0.01(-0.49%) |
Mar 15, 2023 | 1.704 | 1.764 | 1.691 | 1.764 | 5,044,775 | +0.03(+1.49%) |
Mar 14, 2023 | 1.721 | 1.756 | 1.712 | 1.738 | 4,118,260 | +0.05(+3.08%) |
Mar 13, 2023 | 1.686 | 1.729 | 1.682 | 1.686 | 4,219,897 | -0.01(-0.51%) |
Mar 10, 2023 | 1.704 | 1.747 | 1.686 | 1.695 | 4,268,515 | -0.02(-1.01%) |
Mar 09, 2023 | 1.747 | 1.756 | 1.706 | 1.712 | 3,022,176 | -0.06(-3.41%) |
Mar 08, 2023 | 1.747 | 1.781 | 1.743 | 1.773 | 3,750,875 | +0.06(+3.54%) |
Mar 07, 2023 | 1.730 | 1.730 | 1.695 | 1.712 | 2,348,883 | -0.01(-0.50%) |
Mar 06, 2023 | 1.678 | 1.730 | 1.660 | 1.721 | 3,032,852 | +0.05(+3.11%) |
Mar 03, 2023 | 1.686 | 1.708 | 1.669 | 1.669 | 2,045,940 | +0.00(+0.00%) |
Mar 02, 2023 | 1.704 | 1.712 | 1.669 | 1.669 | 2,906,741 | -0.03(-2.03%) |
Mar 01, 2023 | 1.678 | 1.712 | 1.669 | 1.704 | 5,120,829 | +0.02(+1.03%) |
Feb 28, 2023 | 1.721 | 1.725 | 1.686 | 1.686 | 5,292,775 | -0.03(-2.01%) |
Feb 27, 2023 | 1.721 | 1.746 | 1.704 | 1.721 | 2,787,165 | +0.01(+0.51%) |
Feb 24, 2023 | 1.756 | 1.756 | 1.704 | 1.712 | 3,606,196 | -0.05(-2.94%) |
Feb 23, 2023 | 1.773 | 1.780 | 1.730 | 1.764 | 4,355,619 | +0.03(+1.49%) |
Feb 22, 2023 | 1.738 | 1.783 | 1.721 | 1.738 | 4,724,887 | +0.02(+1.00%) |
Feb 21, 2023 | 1.781 | 1.781 | 1.721 | 1.721 | 4,117,535 | -0.08(-4.33%) |
Feb 17, 2023 | 1.773 | 1.807 | 1.764 | 1.799 | 3,321,285 | +0.02(+0.97%) |
Feb 16, 2023 | 1.747 | 1.781 | 1.712 | 1.781 | 8,107,162 | +0.01(+0.49%) |
Feb 15, 2023 | 1.781 | 1.833 | 1.756 | 1.773 | 8,109,803 | +0.00(+0.00%) |
Feb 14, 2023 | 1.799 | 1.825 | 1.756 | 1.773 | 5,261,017 | -0.02(-0.97%) |
Feb 13, 2023 | 1.781 | 1.825 | 1.781 | 1.790 | 3,856,537 | +0.03(+1.47%) |
Feb 10, 2023 | 1.773 | 1.781 | 1.756 | 1.764 | 5,383,634 | +0.02(+0.99%) |
Feb 09, 2023 | 1.799 | 1.800 | 1.730 | 1.747 | 5,276,252 | -0.07(-3.81%) |
Feb 08, 2023 | 1.807 | 1.825 | 1.781 | 1.816 | 6,535,122 | +0.02(+0.96%) |
Feb 07, 2023 | 1.859 | 1.872 | 1.781 | 1.799 | 7,344,886 | -0.06(-3.26%) |
Feb 06, 2023 | 1.851 | 1.868 | 1.825 | 1.859 | 4,965,813 | +0.01(+0.47%) |
Feb 03, 2023 | 1.894 | 1.903 | 1.833 | 1.851 | 4,982,258 | -0.07(-3.60%) |
Feb 02, 2023 | 1.972 | 1.972 | 1.911 | 1.920 | 6,010,896 | +0.02(+0.91%) |