Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.210 | 3.250 | 3.025 | 3.200 | 540,984 | +0.00(+0.00%) |
Apr 27, 2023 | 3.120 | 3.330 | 3.120 | 3.200 | 562,841 | +0.08(+2.56%) |
Apr 26, 2023 | 3.110 | 3.240 | 3.070 | 3.120 | 713,583 | +0.06(+1.96%) |
Apr 25, 2023 | 2.920 | 3.090 | 2.870 | 3.060 | 581,142 | +0.07(+2.34%) |
Apr 24, 2023 | 3.180 | 3.190 | 2.975 | 2.990 | 643,540 | -0.20(-6.27%) |
Apr 21, 2023 | 3.290 | 3.295 | 3.055 | 3.190 | 631,854 | -0.04(-1.24%) |
Apr 20, 2023 | 3.390 | 3.390 | 3.180 | 3.230 | 755,012 | -0.23(-6.65%) |
Apr 19, 2023 | 3.440 | 3.540 | 3.370 | 3.460 | 439,908 | -0.07(-1.98%) |
Apr 18, 2023 | 3.760 | 3.795 | 3.495 | 3.530 | 768,241 | -0.20(-5.36%) |
Apr 17, 2023 | 3.520 | 3.780 | 3.454 | 3.730 | 1,475,149 | +0.19(+5.52%) |
Apr 14, 2023 | 3.600 | 3.635 | 3.300 | 3.535 | 1,280,032 | -0.00(-0.14%) |
Apr 13, 2023 | 3.210 | 3.660 | 3.170 | 3.540 | 2,540,479 | +0.39(+12.38%) |
Apr 12, 2023 | 3.100 | 3.250 | 2.970 | 3.150 | 1,948,972 | +0.12(+3.96%) |
Apr 11, 2023 | 2.640 | 3.115 | 2.640 | 3.030 | 1,549,195 | +0.39(+14.77%) |
Apr 10, 2023 | 2.490 | 2.680 | 2.350 | 2.640 | 1,472,321 | +0.14(+5.60%) |
Apr 06, 2023 | 2.100 | 2.510 | 2.060 | 2.500 | 876,115 | +0.35(+16.28%) |
Apr 05, 2023 | 2.170 | 2.170 | 2.080 | 2.150 | 772,539 | -0.07(-3.15%) |
Apr 04, 2023 | 2.360 | 2.360 | 2.180 | 2.220 | 440,287 | -0.13(-5.53%) |
Apr 03, 2023 | 2.270 | 2.370 | 2.220 | 2.350 | 424,835 | +0.11(+4.91%) |
Mar 31, 2023 | 2.240 | 2.255 | 2.190 | 2.240 | 577,464 | +0.05(+2.28%) |
Mar 30, 2023 | 2.130 | 2.210 | 2.110 | 2.190 | 563,191 | +0.10(+4.78%) |
Mar 29, 2023 | 2.080 | 2.173 | 2.050 | 2.090 | 349,767 | +0.05(+2.45%) |
Mar 28, 2023 | 2.040 | 2.090 | 1.990 | 2.040 | 460,370 | -0.02(-0.97%) |
Mar 27, 2023 | 2.060 | 2.100 | 2.035 | 2.060 | 233,702 | +0.01(+0.49%) |
Mar 24, 2023 | 2.070 | 2.145 | 2.030 | 2.050 | 795,150 | -0.02(-0.97%) |
Mar 23, 2023 | 2.140 | 2.220 | 2.050 | 2.070 | 716,702 | -0.05(-2.36%) |
Mar 22, 2023 | 2.210 | 2.350 | 2.120 | 2.120 | 785,818 | -0.09(-4.07%) |
Mar 21, 2023 | 2.050 | 2.300 | 2.047 | 2.210 | 640,148 | +0.18(+8.87%) |
Mar 20, 2023 | 2.080 | 2.090 | 1.970 | 2.030 | 655,598 | +0.03(+1.50%) |
Mar 17, 2023 | 1.930 | 2.040 | 1.930 | 2.000 | 1,329,267 | +0.01(+0.50%) |
Mar 16, 2023 | 1.900 | 2.030 | 1.890 | 1.990 | 543,345 | +0.03(+1.53%) |
Mar 15, 2023 | 1.880 | 1.985 | 1.865 | 1.960 | 659,606 | +0.01(+0.51%) |
Mar 14, 2023 | 2.050 | 2.140 | 1.930 | 1.950 | 664,600 | +0.05(+2.63%) |
Mar 13, 2023 | 1.800 | 1.945 | 1.740 | 1.900 | 958,924 | +0.03(+1.60%) |
Mar 10, 2023 | 1.970 | 2.030 | 1.840 | 1.870 | 834,896 | -0.15(-7.65%) |
Mar 09, 2023 | 2.230 | 2.280 | 1.995 | 2.025 | 771,953 | -0.23(-10.00%) |
Mar 08, 2023 | 2.430 | 2.430 | 2.235 | 2.250 | 860,007 | -0.14(-5.86%) |
Mar 07, 2023 | 2.650 | 2.650 | 2.380 | 2.390 | 752,000 | -0.12(-4.78%) |
Mar 06, 2023 | 2.660 | 2.680 | 2.481 | 2.510 | 908,311 | -0.17(-6.34%) |
Mar 03, 2023 | 2.620 | 2.710 | 2.575 | 2.680 | 443,043 | +0.05(+1.90%) |
Mar 02, 2023 | 2.710 | 2.710 | 2.590 | 2.630 | 287,305 | -0.08(-2.95%) |
Mar 01, 2023 | 2.620 | 2.765 | 2.530 | 2.710 | 508,225 | +0.06(+2.26%) |
Feb 28, 2023 | 2.570 | 2.740 | 2.567 | 2.650 | 776,944 | +0.05(+1.92%) |
Feb 27, 2023 | 2.660 | 2.705 | 2.550 | 2.600 | 776,763 | -0.02(-0.76%) |
Feb 24, 2023 | 2.800 | 2.840 | 2.580 | 2.620 | 761,752 | -0.23(-8.07%) |
Feb 23, 2023 | 2.900 | 2.950 | 2.785 | 2.850 | 384,338 | -0.05(-1.72%) |
Feb 22, 2023 | 2.870 | 2.960 | 2.740 | 2.900 | 526,278 | +0.03(+1.05%) |
Feb 21, 2023 | 3.070 | 3.120 | 2.825 | 2.870 | 975,862 | -0.26(-8.31%) |
Feb 17, 2023 | 3.040 | 3.140 | 2.860 | 3.130 | 695,515 | +0.13(+4.33%) |
Feb 16, 2023 | 3.050 | 3.160 | 2.920 | 3.000 | 690,806 | -0.08(-2.60%) |
Feb 15, 2023 | 2.910 | 3.110 | 2.900 | 3.080 | 638,842 | +0.13(+4.41%) |
Feb 14, 2023 | 3.000 | 3.085 | 2.830 | 2.950 | 1,063,140 | -0.07(-2.48%) |
Feb 13, 2023 | 3.120 | 3.173 | 3.000 | 3.025 | 713,993 | -0.14(-4.27%) |
Feb 10, 2023 | 3.130 | 3.215 | 3.000 | 3.160 | 570,450 | +0.03(+0.96%) |
Feb 09, 2023 | 3.410 | 3.495 | 3.102 | 3.130 | 778,789 | -0.28(-8.21%) |
Feb 08, 2023 | 3.320 | 3.550 | 3.280 | 3.410 | 1,197,338 | +0.09(+2.71%) |
Feb 07, 2023 | 3.100 | 3.330 | 3.080 | 3.320 | 757,599 | +0.11(+3.43%) |
Feb 06, 2023 | 3.240 | 3.270 | 3.050 | 3.210 | 621,068 | -0.08(-2.43%) |
Feb 03, 2023 | 3.280 | 3.465 | 3.250 | 3.290 | 602,158 | -0.04(-1.20%) |
Feb 02, 2023 | 3.320 | 3.735 | 3.180 | 3.330 | 1,825,886 | +0.05(+1.52%) |