Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.010 | 2.150 | 2.010 | 2.110 | 226,334 | +0.11(+5.50%) |
Apr 27, 2023 | 2.060 | 2.080 | 1.980 | 2.000 | 130,181 | -0.04(-1.96%) |
Apr 26, 2023 | 2.070 | 2.120 | 2.000 | 2.040 | 122,723 | +0.01(+0.49%) |
Apr 25, 2023 | 2.070 | 2.110 | 2.010 | 2.030 | 251,233 | -0.09(-4.25%) |
Apr 24, 2023 | 2.180 | 2.190 | 2.110 | 2.120 | 119,589 | -0.06(-2.75%) |
Apr 21, 2023 | 2.200 | 2.200 | 2.100 | 2.180 | 161,662 | +0.01(+0.46%) |
Apr 20, 2023 | 2.220 | 2.280 | 2.155 | 2.170 | 113,390 | -0.06(-2.69%) |
Apr 19, 2023 | 2.100 | 2.250 | 2.090 | 2.230 | 127,215 | +0.11(+5.19%) |
Apr 18, 2023 | 2.220 | 2.230 | 2.100 | 2.120 | 204,772 | -0.08(-3.85%) |
Apr 17, 2023 | 2.230 | 2.270 | 2.185 | 2.205 | 126,696 | -0.04(-1.56%) |
Apr 14, 2023 | 2.310 | 2.380 | 2.230 | 2.240 | 203,266 | -0.05(-2.18%) |
Apr 13, 2023 | 2.290 | 2.350 | 2.250 | 2.290 | 182,147 | +0.01(+0.44%) |
Apr 12, 2023 | 2.410 | 2.410 | 2.240 | 2.280 | 194,512 | -0.11(-4.60%) |
Apr 11, 2023 | 2.311 | 2.435 | 2.311 | 2.390 | 105,318 | +0.03(+1.27%) |
Apr 10, 2023 | 2.250 | 2.412 | 2.250 | 2.360 | 159,247 | +0.09(+3.96%) |
Apr 06, 2023 | 2.190 | 2.309 | 2.145 | 2.270 | 178,466 | +0.07(+3.18%) |
Apr 05, 2023 | 2.250 | 2.250 | 2.095 | 2.200 | 289,128 | -0.06(-2.65%) |
Apr 04, 2023 | 2.310 | 2.320 | 2.220 | 2.260 | 78,468 | -0.02(-0.88%) |
Apr 03, 2023 | 2.410 | 2.430 | 2.240 | 2.280 | 273,118 | -0.09(-3.80%) |
Mar 31, 2023 | 2.340 | 2.450 | 2.335 | 2.370 | 160,394 | +0.04(+1.72%) |
Mar 30, 2023 | 2.410 | 2.445 | 2.330 | 2.330 | 154,224 | -0.02(-1.06%) |
Mar 29, 2023 | 2.310 | 2.380 | 2.300 | 2.355 | 93,041 | +0.08(+3.29%) |
Mar 28, 2023 | 2.250 | 2.350 | 2.220 | 2.280 | 237,378 | +0.03(+1.33%) |
Mar 27, 2023 | 2.160 | 2.275 | 2.128 | 2.250 | 240,515 | +0.10(+4.65%) |
Mar 24, 2023 | 2.140 | 2.170 | 2.050 | 2.150 | 257,239 | +0.00(+0.00%) |
Mar 23, 2023 | 2.240 | 2.309 | 2.120 | 2.150 | 262,640 | -0.04(-1.60%) |
Mar 22, 2023 | 2.230 | 2.290 | 2.180 | 2.185 | 263,357 | -0.06(-2.46%) |
Mar 21, 2023 | 2.180 | 2.400 | 2.180 | 2.240 | 440,265 | +0.14(+6.67%) |
Mar 20, 2023 | 2.360 | 2.400 | 2.080 | 2.100 | 765,707 | -0.26(-11.02%) |
Mar 17, 2023 | 2.600 | 2.650 | 2.350 | 2.360 | 551,755 | -0.28(-10.61%) |
Mar 16, 2023 | 2.440 | 2.690 | 2.380 | 2.640 | 532,982 | +0.17(+6.88%) |
Mar 15, 2023 | 2.620 | 2.620 | 2.350 | 2.470 | 561,780 | -0.20(-7.49%) |
Mar 14, 2023 | 2.840 | 2.970 | 2.660 | 2.670 | 609,929 | -0.17(-5.82%) |
Mar 13, 2023 | 3.130 | 3.156 | 2.820 | 2.835 | 580,071 | -0.41(-12.50%) |
Mar 10, 2023 | 3.530 | 3.530 | 3.100 | 3.240 | 627,721 | -0.34(-9.50%) |
Mar 09, 2023 | 3.690 | 3.820 | 3.540 | 3.580 | 362,611 | -0.12(-3.24%) |
Mar 08, 2023 | 3.640 | 3.750 | 3.590 | 3.700 | 319,182 | +0.06(+1.65%) |
Mar 07, 2023 | 3.430 | 3.670 | 3.420 | 3.640 | 489,279 | +0.17(+4.90%) |
Mar 06, 2023 | 3.350 | 3.730 | 3.304 | 3.470 | 747,613 | +0.10(+2.97%) |
Mar 03, 2023 | 3.240 | 3.440 | 3.240 | 3.370 | 326,507 | +0.13(+4.01%) |
Mar 02, 2023 | 3.110 | 3.270 | 3.064 | 3.240 | 178,891 | +0.10(+3.18%) |
Mar 01, 2023 | 3.030 | 3.180 | 2.980 | 3.140 | 259,027 | +0.11(+3.63%) |
Feb 28, 2023 | 3.050 | 3.080 | 2.975 | 3.030 | 136,034 | -0.06(-1.94%) |
Feb 27, 2023 | 3.100 | 3.160 | 3.060 | 3.090 | 228,750 | -0.01(-0.32%) |
Feb 24, 2023 | 3.040 | 3.120 | 2.970 | 3.100 | 165,872 | +0.00(+0.00%) |
Feb 23, 2023 | 3.110 | 3.180 | 3.071 | 3.100 | 200,190 | +0.01(+0.32%) |
Feb 22, 2023 | 3.120 | 3.165 | 3.010 | 3.090 | 338,000 | -0.01(-0.32%) |
Feb 21, 2023 | 3.250 | 3.250 | 2.930 | 3.100 | 565,779 | -0.17(-5.20%) |
Feb 17, 2023 | 3.370 | 3.430 | 3.240 | 3.270 | 323,066 | -0.14(-4.11%) |
Feb 16, 2023 | 3.470 | 3.565 | 3.360 | 3.410 | 393,335 | -0.09(-2.57%) |
Feb 15, 2023 | 3.430 | 3.500 | 3.322 | 3.500 | 402,788 | +0.10(+2.94%) |
Feb 14, 2023 | 3.410 | 3.500 | 3.320 | 3.400 | 355,488 | -0.03(-0.87%) |
Feb 13, 2023 | 3.270 | 3.490 | 3.198 | 3.430 | 510,885 | +0.16(+4.89%) |
Feb 10, 2023 | 3.140 | 3.350 | 3.075 | 3.270 | 949,064 | +0.27(+9.00%) |
Feb 09, 2023 | 3.180 | 3.200 | 2.880 | 3.000 | 540,854 | -0.08(-2.44%) |
Feb 08, 2023 | 3.010 | 3.175 | 3.001 | 3.075 | 230,021 | +0.02(+0.49%) |
Feb 07, 2023 | 3.190 | 3.190 | 2.850 | 3.060 | 630,809 | -0.15(-4.67%) |
Feb 06, 2023 | 3.070 | 3.220 | 3.060 | 3.210 | 242,647 | +0.14(+4.56%) |
Feb 03, 2023 | 3.150 | 3.213 | 3.040 | 3.070 | 355,675 | -0.13(-4.06%) |
Feb 02, 2023 | 3.100 | 3.340 | 3.100 | 3.200 | 1,034,516 | +0.18(+5.96%) |