Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.490 | 2.580 | 2.455 | 2.570 | 32,249 | +0.09(+3.63%) |
Apr 27, 2023 | 2.470 | 2.500 | 2.430 | 2.480 | 22,779 | -0.02(-0.80%) |
Apr 26, 2023 | 2.550 | 2.550 | 2.460 | 2.500 | 11,901 | +0.02(+0.81%) |
Apr 25, 2023 | 2.530 | 2.530 | 2.410 | 2.480 | 24,929 | -0.01(-0.40%) |
Apr 24, 2023 | 2.360 | 2.550 | 2.360 | 2.490 | 102,825 | +0.16(+6.87%) |
Apr 21, 2023 | 2.420 | 2.420 | 2.290 | 2.330 | 11,634 | -0.06(-2.51%) |
Apr 20, 2023 | 2.390 | 2.409 | 2.310 | 2.390 | 6,492 | -0.01(-0.42%) |
Apr 19, 2023 | 2.370 | 2.430 | 2.326 | 2.400 | 14,243 | +0.00(+0.00%) |
Apr 18, 2023 | 2.440 | 2.450 | 2.370 | 2.400 | 23,366 | -0.01(-0.41%) |
Apr 17, 2023 | 2.490 | 2.490 | 2.202 | 2.410 | 74,565 | -0.04(-1.62%) |
Apr 14, 2023 | 2.480 | 2.550 | 2.400 | 2.450 | 75,544 | +0.04(+1.65%) |
Apr 13, 2023 | 2.240 | 2.450 | 2.230 | 2.410 | 120,260 | +0.22(+10.05%) |
Apr 12, 2023 | 2.200 | 2.310 | 2.110 | 2.190 | 19,298 | -0.02(-0.90%) |
Apr 11, 2023 | 2.280 | 2.280 | 2.163 | 2.210 | 18,795 | -0.00(-0.23%) |
Apr 10, 2023 | 2.160 | 2.449 | 2.150 | 2.215 | 82,648 | +0.10(+4.98%) |
Apr 06, 2023 | 2.110 | 2.210 | 2.010 | 2.110 | 35,995 | -0.05(-2.31%) |
Apr 05, 2023 | 2.190 | 2.790 | 2.100 | 2.160 | 559,376 | -0.04(-1.82%) |
Apr 04, 2023 | 2.180 | 2.210 | 2.160 | 2.200 | 12,861 | -0.01(-0.68%) |
Apr 03, 2023 | 2.220 | 2.230 | 2.150 | 2.215 | 6,072 | -0.01(-0.23%) |
Mar 31, 2023 | 2.280 | 2.280 | 2.170 | 2.220 | 35,152 | -0.05(-2.06%) |
Mar 30, 2023 | 2.290 | 2.300 | 2.180 | 2.267 | 35,293 | +0.13(+5.92%) |
Mar 29, 2023 | 1.990 | 2.200 | 1.990 | 2.140 | 38,646 | +0.15(+7.54%) |
Mar 28, 2023 | 2.020 | 2.020 | 1.950 | 1.990 | 32,077 | -0.02(-1.02%) |
Mar 27, 2023 | 1.850 | 2.070 | 1.820 | 2.011 | 52,507 | +0.09(+4.72%) |
Mar 24, 2023 | 1.860 | 2.151 | 1.714 | 1.920 | 116,108 | +0.09(+4.90%) |
Mar 23, 2023 | 1.830 | 1.890 | 1.815 | 1.830 | 6,252 | +0.02(+0.84%) |
Mar 22, 2023 | 2.010 | 2.010 | 1.815 | 1.815 | 12,725 | -0.17(-8.33%) |
Mar 21, 2023 | 1.920 | 2.040 | 1.920 | 1.980 | 10,610 | +0.00(+0.06%) |
Mar 20, 2023 | 1.950 | 2.129 | 1.950 | 1.979 | 7,269 | -0.06(-3.00%) |
Mar 17, 2023 | 1.968 | 2.100 | 1.968 | 2.040 | 6,643 | -0.03(-1.45%) |
Mar 16, 2023 | 1.995 | 2.130 | 1.860 | 2.070 | 20,685 | +0.14(+7.46%) |
Mar 15, 2023 | 1.770 | 2.100 | 1.860 | 1.926 | 37,496 | +0.06(+3.40%) |
Mar 14, 2023 | 1.950 | 1.977 | 1.830 | 1.863 | 13,122 | -0.05(-2.66%) |
Mar 13, 2023 | 1.950 | 2.106 | 1.815 | 1.914 | 20,232 | -0.08(-4.20%) |
Mar 10, 2023 | 2.160 | 2.160 | 1.980 | 1.998 | 9,394 | -0.16(-7.50%) |
Mar 09, 2023 | 2.250 | 2.304 | 2.103 | 2.160 | 11,561 | -0.12(-5.14%) |
Mar 08, 2023 | 2.235 | 2.280 | 2.178 | 2.277 | 8,388 | +0.07(+3.27%) |
Mar 07, 2023 | 2.250 | 2.250 | 2.160 | 2.205 | 5,945 | -0.02(-0.68%) |
Mar 06, 2023 | 2.190 | 2.250 | 2.175 | 2.220 | 6,573 | -0.03(-1.33%) |
Mar 03, 2023 | 2.160 | 2.256 | 2.160 | 2.250 | 47,779 | +0.15(+7.14%) |
Mar 02, 2023 | 2.100 | 2.115 | 2.040 | 2.100 | 9,077 | +0.03(+1.45%) |
Mar 01, 2023 | 2.166 | 2.208 | 1.961 | 2.070 | 48,532 | -0.12(-5.61%) |
Feb 28, 2023 | 2.220 | 2.247 | 2.190 | 2.193 | 10,110 | -0.01(-0.53%) |
Feb 27, 2023 | 2.247 | 2.247 | 2.160 | 2.205 | 4,413 | +0.01(+0.67%) |
Feb 24, 2023 | 2.220 | 2.229 | 2.161 | 2.190 | 12,606 | -0.04(-1.76%) |
Feb 23, 2023 | 2.250 | 2.250 | 2.205 | 2.229 | 11,007 | +0.03(+1.42%) |
Feb 22, 2023 | 2.310 | 2.310 | 2.190 | 2.198 | 15,789 | +0.01(+0.37%) |
Feb 21, 2023 | 2.220 | 2.280 | 2.160 | 2.190 | 24,776 | +0.04(+2.10%) |
Feb 17, 2023 | 2.211 | 2.211 | 2.145 | 2.145 | 11,169 | -0.02(-0.69%) |
Feb 16, 2023 | 2.250 | 2.250 | 2.130 | 2.160 | 15,446 | -0.03(-1.37%) |
Feb 15, 2023 | 2.280 | 2.280 | 2.175 | 2.190 | 10,204 | -0.06(-2.63%) |
Feb 14, 2023 | 2.250 | 2.280 | 2.209 | 2.249 | 2,595 | -0.00(-0.04%) |
Feb 13, 2023 | 2.301 | 2.301 | 2.208 | 2.250 | 13,322 | -0.05(-2.00%) |
Feb 10, 2023 | 2.190 | 2.310 | 2.190 | 2.296 | 8,872 | +0.06(+2.71%) |
Feb 09, 2023 | 2.276 | 2.276 | 2.217 | 2.235 | 15,903 | -0.01(-0.45%) |
Feb 08, 2023 | 2.310 | 2.310 | 2.221 | 2.245 | 21,395 | -0.03(-1.23%) |
Feb 07, 2023 | 2.268 | 2.290 | 2.190 | 2.273 | 137,327 | +0.22(+10.48%) |
Feb 06, 2023 | 2.160 | 2.161 | 2.052 | 2.058 | 47,903 | -0.07(-3.39%) |
Feb 03, 2023 | 2.190 | 2.220 | 2.097 | 2.130 | 64,858 | +0.02(+1.14%) |
Feb 02, 2023 | 2.070 | 2.169 | 2.004 | 2.106 | 60,119 | +0.10(+5.09%) |