Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.490 | 2.800 | 2.350 | 2.760 | 262,060 | +0.33(+13.81%) |
Apr 27, 2023 | 2.260 | 2.500 | 2.260 | 2.425 | 201,014 | +0.17(+7.78%) |
Apr 26, 2023 | 2.200 | 2.290 | 2.110 | 2.250 | 95,907 | +0.06(+2.74%) |
Apr 25, 2023 | 2.290 | 2.300 | 2.130 | 2.190 | 162,560 | -0.02(-0.90%) |
Apr 24, 2023 | 2.250 | 2.350 | 2.150 | 2.210 | 349,004 | +0.08(+3.76%) |
Apr 21, 2023 | 2.080 | 2.155 | 2.012 | 2.130 | 97,994 | +0.04(+1.91%) |
Apr 20, 2023 | 2.070 | 2.140 | 2.070 | 2.090 | 55,032 | -0.02(-0.95%) |
Apr 19, 2023 | 2.100 | 2.230 | 2.080 | 2.110 | 90,011 | -0.04(-1.86%) |
Apr 18, 2023 | 2.100 | 2.250 | 2.010 | 2.150 | 111,085 | +0.08(+3.86%) |
Apr 17, 2023 | 2.000 | 2.080 | 2.000 | 2.070 | 51,081 | +0.08(+4.02%) |
Apr 14, 2023 | 2.070 | 2.070 | 1.970 | 1.990 | 63,653 | -0.08(-3.86%) |
Apr 13, 2023 | 1.980 | 2.170 | 1.980 | 2.070 | 84,200 | +0.05(+2.48%) |
Apr 12, 2023 | 2.050 | 2.070 | 1.935 | 2.020 | 69,542 | -0.02(-0.98%) |
Apr 11, 2023 | 1.990 | 2.130 | 1.970 | 2.040 | 79,932 | +0.06(+3.03%) |
Apr 10, 2023 | 1.850 | 2.000 | 1.820 | 1.980 | 117,574 | +0.16(+8.79%) |
Apr 06, 2023 | 1.860 | 1.930 | 1.778 | 1.820 | 56,146 | +0.00(+0.00%) |
Apr 05, 2023 | 1.880 | 1.990 | 1.790 | 1.820 | 161,539 | -0.05(-2.67%) |
Apr 04, 2023 | 1.800 | 1.920 | 1.740 | 1.870 | 265,050 | +0.07(+3.89%) |
Apr 03, 2023 | 1.810 | 1.880 | 1.740 | 1.800 | 166,965 | -0.01(-0.55%) |
Mar 31, 2023 | 1.740 | 1.890 | 1.740 | 1.810 | 53,438 | +0.07(+4.02%) |
Mar 30, 2023 | 1.830 | 1.920 | 1.580 | 1.740 | 399,878 | +0.16(+10.13%) |
Mar 29, 2023 | 1.380 | 1.710 | 1.380 | 1.580 | 230,544 | +0.22(+16.18%) |
Mar 28, 2023 | 1.400 | 1.410 | 1.350 | 1.360 | 67,036 | -0.05(-3.55%) |
Mar 27, 2023 | 1.400 | 1.460 | 1.400 | 1.410 | 32,902 | +0.01(+0.71%) |
Mar 24, 2023 | 1.420 | 1.450 | 1.360 | 1.400 | 120,595 | +0.02(+1.45%) |
Mar 23, 2023 | 1.370 | 1.542 | 1.370 | 1.380 | 131,232 | +0.05(+3.76%) |
Mar 22, 2023 | 1.390 | 1.410 | 1.330 | 1.330 | 40,084 | -0.05(-3.62%) |
Mar 21, 2023 | 1.330 | 1.400 | 1.320 | 1.380 | 162,322 | +0.05(+3.76%) |
Mar 20, 2023 | 1.350 | 1.400 | 1.300 | 1.330 | 72,138 | -0.04(-2.92%) |
Mar 17, 2023 | 1.300 | 1.370 | 1.300 | 1.370 | 38,956 | +0.03(+2.24%) |
Mar 16, 2023 | 1.280 | 1.350 | 1.260 | 1.340 | 50,326 | +0.06(+4.69%) |
Mar 15, 2023 | 1.370 | 1.415 | 1.260 | 1.280 | 190,901 | -0.10(-7.25%) |
Mar 14, 2023 | 1.430 | 1.485 | 1.360 | 1.380 | 214,508 | +0.02(+1.47%) |
Mar 13, 2023 | 1.380 | 1.430 | 1.330 | 1.360 | 87,008 | -0.07(-4.90%) |
Mar 10, 2023 | 1.550 | 1.565 | 1.410 | 1.430 | 121,903 | -0.13(-8.33%) |
Mar 09, 2023 | 1.590 | 1.600 | 1.490 | 1.560 | 40,075 | -0.01(-0.64%) |
Mar 08, 2023 | 1.580 | 1.600 | 1.490 | 1.570 | 77,140 | -0.03(-1.88%) |
Mar 07, 2023 | 1.610 | 1.630 | 1.510 | 1.600 | 175,353 | +0.00(+0.00%) |
Mar 06, 2023 | 1.660 | 1.680 | 1.600 | 1.600 | 143,709 | -0.08(-4.76%) |
Mar 03, 2023 | 1.700 | 1.780 | 1.670 | 1.680 | 107,896 | -0.05(-2.89%) |
Mar 02, 2023 | 1.590 | 1.740 | 1.590 | 1.730 | 61,574 | +0.11(+6.79%) |
Mar 01, 2023 | 1.640 | 1.690 | 1.611 | 1.620 | 96,411 | -0.02(-1.22%) |
Feb 28, 2023 | 1.750 | 1.890 | 1.620 | 1.640 | 200,737 | -0.12(-6.82%) |
Feb 27, 2023 | 1.780 | 1.850 | 1.661 | 1.760 | 270,748 | -0.10(-5.38%) |
Feb 24, 2023 | 2.050 | 2.080 | 1.840 | 1.860 | 305,079 | -0.31(-14.29%) |
Feb 23, 2023 | 2.280 | 2.330 | 2.050 | 2.170 | 136,400 | -0.07(-3.13%) |
Feb 22, 2023 | 2.240 | 2.320 | 2.200 | 2.240 | 75,375 | -0.01(-0.44%) |
Feb 21, 2023 | 2.570 | 2.570 | 2.200 | 2.250 | 309,201 | -0.26(-10.36%) |
Feb 17, 2023 | 2.570 | 2.680 | 2.420 | 2.510 | 321,104 | -0.04(-1.57%) |
Feb 16, 2023 | 2.650 | 2.780 | 2.450 | 2.550 | 330,404 | -0.07(-2.67%) |
Feb 15, 2023 | 2.500 | 2.661 | 2.340 | 2.620 | 344,211 | +0.12(+4.80%) |
Feb 14, 2023 | 2.480 | 2.760 | 2.210 | 2.500 | 688,623 | +0.13(+5.49%) |
Feb 13, 2023 | 2.270 | 2.600 | 2.160 | 2.370 | 1,043,865 | +0.22(+10.23%) |
Feb 10, 2023 | 1.990 | 2.420 | 1.900 | 2.150 | 772,009 | +0.20(+10.26%) |
Feb 09, 2023 | 1.980 | 2.042 | 1.870 | 1.950 | 133,654 | +0.01(+0.52%) |
Feb 08, 2023 | 1.860 | 2.000 | 1.860 | 1.940 | 164,450 | +0.04(+2.11%) |
Feb 07, 2023 | 2.010 | 2.010 | 1.850 | 1.900 | 115,627 | -0.09(-4.52%) |
Feb 06, 2023 | 1.860 | 2.090 | 1.860 | 1.990 | 273,968 | +0.08(+4.19%) |
Feb 03, 2023 | 1.900 | 2.130 | 1.850 | 1.910 | 611,054 | -0.09(-4.50%) |
Feb 02, 2023 | 1.910 | 2.200 | 1.730 | 2.000 | 6,770,314 | +0.41(+25.79%) |