Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.500 | 2.504 | 2.260 | 2.260 | 43,757 | -0.01(-0.44%) |
Apr 27, 2023 | 2.210 | 2.290 | 2.171 | 2.270 | 5,963 | +0.04(+1.79%) |
Apr 26, 2023 | 2.100 | 2.250 | 2.100 | 2.230 | 15,090 | +0.15(+7.21%) |
Apr 25, 2023 | 2.100 | 2.140 | 2.040 | 2.080 | 31,425 | -0.04(-1.89%) |
Apr 24, 2023 | 2.200 | 2.290 | 2.120 | 2.120 | 16,301 | -0.09(-4.07%) |
Apr 21, 2023 | 2.130 | 2.350 | 2.130 | 2.210 | 16,814 | +0.06(+2.79%) |
Apr 20, 2023 | 2.170 | 2.330 | 2.100 | 2.150 | 28,320 | -0.01(-0.46%) |
Apr 19, 2023 | 2.299 | 2.299 | 2.160 | 2.160 | 1,980 | -0.08(-3.57%) |
Apr 18, 2023 | 2.150 | 2.460 | 2.150 | 2.240 | 31,939 | +0.10(+4.67%) |
Apr 17, 2023 | 2.090 | 2.245 | 2.090 | 2.140 | 9,443 | +0.03(+1.42%) |
Apr 14, 2023 | 2.150 | 2.280 | 2.110 | 2.110 | 23,805 | -0.13(-5.80%) |
Apr 13, 2023 | 2.290 | 2.296 | 2.210 | 2.240 | 15,701 | +0.08(+3.70%) |
Apr 12, 2023 | 2.280 | 2.321 | 2.135 | 2.160 | 54,273 | -0.12(-5.26%) |
Apr 11, 2023 | 2.310 | 2.320 | 2.260 | 2.280 | 22,571 | -0.07(-2.98%) |
Apr 10, 2023 | 2.550 | 2.750 | 2.320 | 2.350 | 41,986 | -0.16(-6.37%) |
Apr 06, 2023 | 2.340 | 2.615 | 2.340 | 2.510 | 10,860 | +0.08(+3.29%) |
Apr 05, 2023 | 2.690 | 2.690 | 2.410 | 2.430 | 46,877 | -0.21(-7.95%) |
Apr 04, 2023 | 2.700 | 2.710 | 2.590 | 2.640 | 17,007 | -0.06(-2.29%) |
Apr 03, 2023 | 2.610 | 2.740 | 2.580 | 2.702 | 9,521 | +0.05(+1.96%) |
Mar 31, 2023 | 2.930 | 3.034 | 2.600 | 2.650 | 56,848 | -0.16(-5.69%) |
Mar 30, 2023 | 2.420 | 2.850 | 2.425 | 2.810 | 92,041 | +0.47(+20.09%) |
Mar 29, 2023 | 2.230 | 2.345 | 2.190 | 2.340 | 21,291 | +0.13(+6.12%) |
Mar 28, 2023 | 2.280 | 2.385 | 2.190 | 2.205 | 34,522 | -0.13(-5.77%) |
Mar 27, 2023 | 2.380 | 2.500 | 2.250 | 2.340 | 22,244 | -0.07(-2.90%) |
Mar 24, 2023 | 2.500 | 2.500 | 2.390 | 2.410 | 9,579 | +0.04(+1.69%) |
Mar 23, 2023 | 2.480 | 2.590 | 2.370 | 2.370 | 14,796 | +0.00(+0.00%) |
Mar 22, 2023 | 2.560 | 2.660 | 2.330 | 2.370 | 24,581 | -0.19(-7.42%) |
Mar 21, 2023 | 2.710 | 2.819 | 2.560 | 2.560 | 33,032 | -0.17(-6.23%) |
Mar 20, 2023 | 2.800 | 3.000 | 2.715 | 2.730 | 41,207 | +0.18(+7.06%) |
Mar 17, 2023 | 3.260 | 3.410 | 2.550 | 2.550 | 114,436 | -0.70(-21.54%) |
Mar 16, 2023 | 3.270 | 3.420 | 3.210 | 3.250 | 22,276 | -0.02(-0.61%) |
Mar 15, 2023 | 3.488 | 3.530 | 3.201 | 3.270 | 21,454 | -0.13(-3.82%) |
Mar 14, 2023 | 3.510 | 3.665 | 3.390 | 3.400 | 14,401 | -0.11(-3.13%) |
Mar 13, 2023 | 3.310 | 3.530 | 3.310 | 3.510 | 15,521 | +0.21(+6.36%) |
Mar 10, 2023 | 3.750 | 3.750 | 3.130 | 3.300 | 47,732 | -0.32(-8.84%) |
Mar 09, 2023 | 3.800 | 3.800 | 3.530 | 3.620 | 32,805 | -0.08(-2.16%) |
Mar 08, 2023 | 3.770 | 3.780 | 3.560 | 3.700 | 34,085 | -0.07(-1.86%) |
Mar 07, 2023 | 3.340 | 3.800 | 3.290 | 3.770 | 39,544 | +0.50(+15.29%) |
Mar 06, 2023 | 3.140 | 3.270 | 3.102 | 3.270 | 19,266 | +0.09(+2.83%) |
Mar 03, 2023 | 3.050 | 3.300 | 3.050 | 3.180 | 13,378 | +0.13(+4.26%) |
Mar 02, 2023 | 3.000 | 3.110 | 2.990 | 3.050 | 13,444 | +0.04(+1.33%) |
Mar 01, 2023 | 3.180 | 3.200 | 3.010 | 3.010 | 19,241 | -0.17(-5.35%) |
Feb 28, 2023 | 3.280 | 3.280 | 3.180 | 3.180 | 10,054 | -0.17(-5.07%) |
Feb 27, 2023 | 3.250 | 3.460 | 3.250 | 3.350 | 17,116 | +0.04(+1.21%) |
Feb 24, 2023 | 3.230 | 3.360 | 3.180 | 3.310 | 7,757 | +0.00(+0.00%) |
Feb 23, 2023 | 3.490 | 3.630 | 3.260 | 3.310 | 22,478 | +0.10(+3.12%) |
Feb 22, 2023 | 3.350 | 3.570 | 3.160 | 3.210 | 66,510 | -0.15(-4.32%) |
Feb 21, 2023 | 3.270 | 3.410 | 3.270 | 3.355 | 36,510 | +0.08(+2.60%) |
Feb 17, 2023 | 3.744 | 3.744 | 3.270 | 3.270 | 33,033 | -0.21(-6.03%) |
Feb 16, 2023 | 3.310 | 3.480 | 3.310 | 3.480 | 5,823 | +0.08(+2.35%) |
Feb 15, 2023 | 3.640 | 3.714 | 3.390 | 3.400 | 30,398 | -0.14(-3.95%) |
Feb 14, 2023 | 3.760 | 3.760 | 3.540 | 3.540 | 22,892 | -0.25(-6.60%) |
Feb 13, 2023 | 3.700 | 3.792 | 3.655 | 3.790 | 3,639 | +0.12(+3.27%) |
Feb 10, 2023 | 3.620 | 3.850 | 3.600 | 3.670 | 23,240 | +0.03(+0.82%) |
Feb 09, 2023 | 3.750 | 3.850 | 3.610 | 3.640 | 22,198 | -0.03(-0.82%) |
Feb 08, 2023 | 3.560 | 3.890 | 3.560 | 3.670 | 69,865 | +0.09(+2.51%) |
Feb 07, 2023 | 3.480 | 3.600 | 3.420 | 3.580 | 23,137 | +0.12(+3.47%) |
Feb 06, 2023 | 3.500 | 3.500 | 3.400 | 3.460 | 14,280 | +0.06(+1.76%) |
Feb 03, 2023 | 3.500 | 3.500 | 3.400 | 3.400 | 8,765 | -0.09(-2.58%) |
Feb 02, 2023 | 3.340 | 3.500 | 3.340 | 3.490 | 12,700 | +0.22(+6.73%) |