Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.156 | 2.191 | 2.098 | 2.176 | 432,605 | -0.01(-0.45%) |
Apr 27, 2023 | 2.186 | 2.239 | 2.166 | 2.186 | 292,012 | -0.02(-0.89%) |
Apr 26, 2023 | 2.176 | 2.244 | 2.176 | 2.205 | 344,772 | +0.01(+0.44%) |
Apr 25, 2023 | 2.234 | 2.314 | 2.137 | 2.195 | 510,714 | -0.08(-3.43%) |
Apr 24, 2023 | 2.313 | 2.348 | 2.254 | 2.274 | 240,939 | -0.04(-1.69%) |
Apr 21, 2023 | 2.293 | 2.366 | 2.283 | 2.313 | 377,807 | +0.02(+0.85%) |
Apr 20, 2023 | 2.264 | 2.352 | 2.264 | 2.293 | 282,449 | +0.02(+0.86%) |
Apr 19, 2023 | 2.391 | 2.420 | 2.264 | 2.274 | 665,296 | -0.20(-7.91%) |
Apr 18, 2023 | 2.586 | 2.600 | 2.430 | 2.469 | 294,909 | -0.12(-4.53%) |
Apr 17, 2023 | 2.576 | 2.625 | 2.498 | 2.586 | 391,546 | +0.01(+0.38%) |
Apr 14, 2023 | 2.439 | 2.576 | 2.439 | 2.576 | 681,955 | +0.16(+6.45%) |
Apr 13, 2023 | 2.469 | 2.484 | 2.400 | 2.420 | 445,937 | -0.05(-1.98%) |
Apr 12, 2023 | 2.371 | 2.478 | 2.351 | 2.469 | 488,327 | +0.12(+4.98%) |
Apr 11, 2023 | 2.303 | 2.376 | 2.293 | 2.352 | 472,701 | +0.08(+3.43%) |
Apr 10, 2023 | 2.186 | 2.293 | 2.186 | 2.274 | 198,293 | +0.08(+3.56%) |
Apr 06, 2023 | 2.234 | 2.313 | 2.186 | 2.195 | 139,357 | -0.05(-2.17%) |
Apr 05, 2023 | 2.186 | 2.269 | 2.161 | 2.244 | 357,872 | +0.01(+0.44%) |
Apr 04, 2023 | 2.322 | 2.322 | 2.191 | 2.234 | 187,324 | -0.05(-2.14%) |
Apr 03, 2023 | 2.156 | 2.293 | 2.147 | 2.283 | 328,954 | +0.09(+4.00%) |
Mar 31, 2023 | 2.293 | 2.337 | 2.176 | 2.195 | 351,038 | -0.10(-4.26%) |
Mar 30, 2023 | 2.332 | 2.352 | 2.264 | 2.293 | 272,560 | -0.04(-1.67%) |
Mar 29, 2023 | 2.293 | 2.356 | 2.283 | 2.332 | 340,546 | +0.05(+2.14%) |
Mar 28, 2023 | 2.244 | 2.322 | 2.205 | 2.283 | 313,539 | +0.05(+2.18%) |
Mar 27, 2023 | 2.166 | 2.274 | 2.147 | 2.234 | 565,950 | +0.07(+3.15%) |
Mar 24, 2023 | 2.108 | 2.176 | 2.088 | 2.166 | 49,044 | +0.05(+2.30%) |
Mar 23, 2023 | 2.137 | 2.176 | 2.069 | 2.117 | 378,389 | -0.01(-0.46%) |
Mar 22, 2023 | 2.195 | 2.244 | 2.127 | 2.127 | 531,131 | -0.11(-4.80%) |
Mar 21, 2023 | 2.147 | 2.269 | 2.147 | 2.234 | 323,882 | +0.15(+7.01%) |
Mar 20, 2023 | 2.069 | 2.171 | 2.044 | 2.088 | 338,384 | +0.04(+1.90%) |
Mar 17, 2023 | 2.176 | 2.190 | 2.049 | 2.049 | 154,447 | -0.16(-7.08%) |
Mar 16, 2023 | 2.088 | 2.239 | 2.078 | 2.205 | 525,680 | +0.08(+3.67%) |
Mar 15, 2023 | 2.283 | 2.303 | 2.078 | 2.127 | 1,044,432 | -0.22(-9.54%) |
Mar 14, 2023 | 2.449 | 2.498 | 2.347 | 2.352 | 334,771 | -0.06(-2.43%) |
Mar 13, 2023 | 2.439 | 2.498 | 2.386 | 2.410 | 447,658 | -0.09(-3.52%) |
Mar 10, 2023 | 2.596 | 2.625 | 2.469 | 2.498 | 305,689 | -0.13(-4.83%) |
Mar 09, 2023 | 2.732 | 2.781 | 2.615 | 2.625 | 201,867 | -0.13(-4.61%) |
Mar 08, 2023 | 2.693 | 2.803 | 2.693 | 2.752 | 233,740 | +0.05(+1.81%) |
Mar 07, 2023 | 2.830 | 2.830 | 2.693 | 2.703 | 325,352 | -0.13(-4.48%) |
Mar 06, 2023 | 2.732 | 2.849 | 2.703 | 2.830 | 307,078 | +0.09(+3.20%) |
Mar 03, 2023 | 2.615 | 2.771 | 2.615 | 2.742 | 400,171 | +0.14(+5.24%) |
Mar 02, 2023 | 2.722 | 2.735 | 2.596 | 2.605 | 425,268 | -0.15(-5.32%) |
Mar 01, 2023 | 2.820 | 2.820 | 2.713 | 2.752 | 346,708 | -0.08(-2.76%) |
Feb 28, 2023 | 2.927 | 2.927 | 2.742 | 2.830 | 692,619 | +0.01(+0.35%) |
Feb 27, 2023 | 2.683 | 2.869 | 2.659 | 2.820 | 454,488 | +0.13(+4.71%) |
Feb 24, 2023 | 2.693 | 2.737 | 2.625 | 2.693 | 356,078 | -0.04(-1.43%) |
Feb 23, 2023 | 2.644 | 2.757 | 2.635 | 2.732 | 332,026 | +0.14(+5.26%) |
Feb 22, 2023 | 2.596 | 2.664 | 2.586 | 2.596 | 259,274 | -0.02(-0.75%) |
Feb 21, 2023 | 2.654 | 2.722 | 2.576 | 2.615 | 324,900 | -0.02(-0.74%) |
Feb 17, 2023 | 2.878 | 2.897 | 2.625 | 2.635 | 779,355 | -0.26(-9.09%) |
Feb 16, 2023 | 2.800 | 2.927 | 2.761 | 2.898 | 876,980 | +0.15(+5.32%) |
Feb 15, 2023 | 2.830 | 2.830 | 2.742 | 2.752 | 220,177 | -0.04(-1.40%) |
Feb 14, 2023 | 2.635 | 2.825 | 2.625 | 2.791 | 536,501 | +0.11(+4.00%) |
Feb 13, 2023 | 2.537 | 2.713 | 2.488 | 2.683 | 695,224 | +0.15(+5.77%) |
Feb 10, 2023 | 2.449 | 2.537 | 2.420 | 2.537 | 221,315 | +0.07(+2.77%) |
Feb 09, 2023 | 2.547 | 2.596 | 2.459 | 2.469 | 436,841 | -0.07(-2.69%) |
Feb 08, 2023 | 2.498 | 2.586 | 2.494 | 2.537 | 207,016 | +0.00(+0.00%) |
Feb 07, 2023 | 2.498 | 2.635 | 2.459 | 2.537 | 646,113 | +0.04(+1.56%) |
Feb 06, 2023 | 2.469 | 2.516 | 2.397 | 2.498 | 535,328 | +0.00(+0.00%) |
Feb 03, 2023 | 2.547 | 2.600 | 2.430 | 2.498 | 709,422 | -0.07(-2.66%) |
Feb 02, 2023 | 2.605 | 2.644 | 2.508 | 2.566 | 789,424 | -0.03(-1.13%) |