Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.570 | 2.825 | 2.460 | 2.710 | 1,205,392 | +0.13(+5.04%) |
Apr 27, 2023 | 2.760 | 2.760 | 2.560 | 2.580 | 1,223,035 | -0.15(-5.49%) |
Apr 26, 2023 | 2.870 | 2.895 | 2.675 | 2.730 | 757,143 | -0.13(-4.55%) |
Apr 25, 2023 | 2.900 | 2.990 | 2.850 | 2.860 | 1,050,675 | -0.08(-2.72%) |
Apr 24, 2023 | 3.000 | 3.010 | 2.860 | 2.940 | 1,213,549 | -0.10(-3.29%) |
Apr 21, 2023 | 2.840 | 3.060 | 2.830 | 3.040 | 1,056,009 | +0.20(+7.04%) |
Apr 20, 2023 | 2.940 | 2.950 | 2.795 | 2.840 | 1,811,974 | -0.14(-4.70%) |
Apr 19, 2023 | 2.900 | 3.050 | 2.850 | 2.980 | 1,902,284 | +0.02(+0.68%) |
Apr 18, 2023 | 3.060 | 3.080 | 2.920 | 2.960 | 1,309,847 | -0.07(-2.31%) |
Apr 17, 2023 | 2.700 | 3.040 | 2.670 | 3.030 | 1,334,636 | +0.34(+12.64%) |
Apr 14, 2023 | 2.610 | 2.755 | 2.580 | 2.690 | 1,090,816 | -0.02(-0.74%) |
Apr 13, 2023 | 2.370 | 2.730 | 2.340 | 2.710 | 1,308,918 | +0.35(+14.83%) |
Apr 12, 2023 | 2.610 | 2.619 | 2.320 | 2.360 | 1,776,802 | -0.24(-9.23%) |
Apr 11, 2023 | 2.740 | 2.777 | 2.590 | 2.600 | 985,201 | -0.13(-4.76%) |
Apr 10, 2023 | 2.750 | 2.760 | 2.625 | 2.730 | 1,113,255 | -0.04(-1.44%) |
Apr 06, 2023 | 2.810 | 2.820 | 2.710 | 2.770 | 920,891 | -0.01(-0.36%) |
Apr 05, 2023 | 2.830 | 2.860 | 2.730 | 2.780 | 957,848 | -0.07(-2.46%) |
Apr 04, 2023 | 2.970 | 2.970 | 2.790 | 2.850 | 1,762,887 | -0.09(-3.06%) |
Apr 03, 2023 | 2.860 | 2.990 | 2.845 | 2.940 | 809,587 | +0.04(+1.38%) |
Mar 31, 2023 | 2.850 | 2.930 | 2.820 | 2.900 | 854,222 | +0.10(+3.57%) |
Mar 30, 2023 | 2.980 | 3.040 | 2.755 | 2.800 | 936,794 | -0.18(-6.04%) |
Mar 29, 2023 | 2.960 | 3.000 | 2.860 | 2.980 | 811,395 | +0.12(+4.20%) |
Mar 28, 2023 | 2.960 | 3.000 | 2.850 | 2.860 | 935,930 | -0.11(-3.70%) |
Mar 27, 2023 | 2.890 | 3.030 | 2.840 | 2.970 | 908,424 | +0.10(+3.48%) |
Mar 24, 2023 | 2.790 | 2.895 | 2.760 | 2.870 | 1,704,419 | +0.01(+0.35%) |
Mar 23, 2023 | 2.920 | 2.970 | 2.770 | 2.860 | 1,122,597 | -0.01(-0.35%) |
Mar 22, 2023 | 3.010 | 3.015 | 2.840 | 2.870 | 2,820,017 | -0.15(-4.97%) |
Mar 21, 2023 | 3.020 | 3.170 | 3.000 | 3.020 | 2,026,418 | +0.04(+1.34%) |
Mar 20, 2023 | 3.020 | 3.020 | 2.815 | 2.980 | 1,317,057 | -0.04(-1.32%) |
Mar 17, 2023 | 3.060 | 3.080 | 2.920 | 3.020 | 3,585,450 | -0.07(-2.27%) |
Mar 16, 2023 | 3.050 | 3.160 | 2.940 | 3.090 | 1,108,214 | +0.01(+0.32%) |
Mar 15, 2023 | 3.060 | 3.160 | 2.940 | 3.080 | 1,350,499 | -0.10(-3.14%) |
Mar 14, 2023 | 3.120 | 3.240 | 3.015 | 3.180 | 1,522,590 | +0.06(+1.92%) |
Mar 13, 2023 | 2.810 | 3.120 | 2.750 | 3.120 | 2,886,201 | +0.29(+10.25%) |
Mar 10, 2023 | 3.120 | 3.150 | 2.660 | 2.830 | 2,136,674 | -0.29(-9.29%) |
Mar 09, 2023 | 3.310 | 3.430 | 3.070 | 3.120 | 1,512,689 | -0.16(-4.88%) |
Mar 08, 2023 | 3.270 | 3.430 | 3.205 | 3.280 | 1,102,730 | +0.01(+0.31%) |
Mar 07, 2023 | 3.420 | 3.490 | 3.270 | 3.270 | 1,110,861 | -0.16(-4.66%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.360 | 3.430 | 1,438,684 | -0.18(-4.99%) |
Mar 03, 2023 | 3.700 | 3.700 | 3.505 | 3.610 | 1,183,074 | +0.03(+0.84%) |
Mar 02, 2023 | 3.800 | 3.800 | 3.570 | 3.580 | 988,395 | -0.33(-8.44%) |
Mar 01, 2023 | 4.040 | 4.065 | 3.810 | 3.910 | 880,956 | -0.14(-3.46%) |
Feb 28, 2023 | 4.090 | 4.205 | 4.040 | 4.050 | 548,078 | -0.03(-0.74%) |
Feb 27, 2023 | 4.130 | 4.150 | 4.000 | 4.080 | 901,288 | +0.02(+0.49%) |
Feb 24, 2023 | 4.190 | 4.190 | 4.025 | 4.060 | 714,682 | -0.21(-4.92%) |
Feb 23, 2023 | 4.250 | 4.305 | 4.170 | 4.270 | 524,844 | +0.04(+0.95%) |
Feb 22, 2023 | 4.090 | 4.270 | 4.090 | 4.230 | 674,679 | +0.16(+3.93%) |
Feb 21, 2023 | 4.380 | 4.420 | 4.040 | 4.070 | 956,936 | -0.45(-9.96%) |
Feb 17, 2023 | 4.370 | 4.555 | 4.230 | 4.520 | 605,954 | +0.18(+4.15%) |
Feb 16, 2023 | 4.450 | 4.486 | 4.310 | 4.340 | 820,992 | -0.19(-4.19%) |
Feb 15, 2023 | 4.570 | 4.680 | 4.350 | 4.530 | 846,506 | -0.11(-2.37%) |
Feb 14, 2023 | 4.390 | 4.670 | 4.300 | 4.640 | 699,710 | +0.20(+4.50%) |
Feb 13, 2023 | 4.230 | 4.440 | 4.160 | 4.440 | 674,539 | +0.18(+4.23%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.060 | 4.260 | 1,633,609 | -0.51(-10.69%) |
Feb 09, 2023 | 4.770 | 5.240 | 4.600 | 4.770 | 1,375,559 | -0.28(-5.54%) |
Feb 08, 2023 | 5.460 | 5.509 | 4.975 | 5.050 | 1,095,311 | -0.41(-7.51%) |
Feb 07, 2023 | 5.460 | 5.545 | 5.335 | 5.460 | 996,578 | +0.06(+1.11%) |
Feb 06, 2023 | 5.140 | 5.640 | 5.105 | 5.400 | 929,306 | +0.23(+4.45%) |
Feb 03, 2023 | 5.270 | 5.380 | 5.165 | 5.170 | 783,069 | -0.29(-5.31%) |
Feb 02, 2023 | 5.240 | 5.544 | 5.195 | 5.460 | 913,959 | +0.33(+6.43%) |