Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.210 | 2.245 | 2.150 | 2.230 | 422,117 | -0.01(-0.45%) |
Apr 27, 2023 | 2.240 | 2.294 | 2.220 | 2.240 | 284,933 | -0.02(-0.88%) |
Apr 26, 2023 | 2.230 | 2.300 | 2.230 | 2.260 | 336,414 | +0.01(+0.44%) |
Apr 25, 2023 | 2.290 | 2.372 | 2.190 | 2.250 | 498,333 | -0.08(-3.43%) |
Apr 24, 2023 | 2.370 | 2.406 | 2.310 | 2.330 | 235,098 | -0.04(-1.69%) |
Apr 21, 2023 | 2.350 | 2.425 | 2.340 | 2.370 | 368,648 | +0.02(+0.85%) |
Apr 20, 2023 | 2.320 | 2.410 | 2.320 | 2.350 | 275,602 | +0.02(+0.86%) |
Apr 19, 2023 | 2.450 | 2.480 | 2.320 | 2.330 | 649,167 | -0.20(-7.91%) |
Apr 18, 2023 | 2.650 | 2.665 | 2.490 | 2.530 | 287,760 | -0.12(-4.53%) |
Apr 17, 2023 | 2.640 | 2.690 | 2.560 | 2.650 | 382,054 | +0.01(+0.38%) |
Apr 14, 2023 | 2.500 | 2.640 | 2.500 | 2.640 | 665,422 | +0.16(+6.45%) |
Apr 13, 2023 | 2.530 | 2.546 | 2.459 | 2.480 | 435,126 | -0.05(-1.98%) |
Apr 12, 2023 | 2.430 | 2.540 | 2.410 | 2.530 | 476,488 | +0.12(+4.98%) |
Apr 11, 2023 | 2.360 | 2.435 | 2.350 | 2.410 | 461,241 | +0.08(+3.43%) |
Apr 10, 2023 | 2.240 | 2.350 | 2.240 | 2.330 | 193,486 | +0.08(+3.56%) |
Apr 06, 2023 | 2.290 | 2.370 | 2.240 | 2.250 | 135,979 | -0.05(-2.17%) |
Apr 05, 2023 | 2.240 | 2.325 | 2.215 | 2.300 | 349,196 | +0.01(+0.44%) |
Apr 04, 2023 | 2.380 | 2.380 | 2.245 | 2.290 | 182,783 | -0.05(-2.14%) |
Apr 03, 2023 | 2.210 | 2.350 | 2.200 | 2.340 | 320,979 | +0.09(+4.00%) |
Mar 31, 2023 | 2.350 | 2.395 | 2.230 | 2.250 | 342,528 | -0.10(-4.26%) |
Mar 30, 2023 | 2.390 | 2.410 | 2.320 | 2.350 | 265,952 | -0.04(-1.67%) |
Mar 29, 2023 | 2.350 | 2.415 | 2.340 | 2.390 | 332,290 | +0.05(+2.14%) |
Mar 28, 2023 | 2.300 | 2.380 | 2.260 | 2.340 | 305,938 | +0.05(+2.18%) |
Mar 27, 2023 | 2.220 | 2.330 | 2.200 | 2.290 | 552,229 | +0.07(+3.15%) |
Mar 24, 2023 | 2.160 | 2.230 | 2.140 | 2.220 | 47,855 | +0.05(+2.30%) |
Mar 23, 2023 | 2.190 | 2.230 | 2.120 | 2.170 | 369,216 | -0.01(-0.46%) |
Mar 22, 2023 | 2.250 | 2.300 | 2.180 | 2.180 | 518,255 | -0.11(-4.80%) |
Mar 21, 2023 | 2.200 | 2.325 | 2.200 | 2.290 | 316,030 | +0.15(+7.01%) |
Mar 20, 2023 | 2.120 | 2.225 | 2.095 | 2.140 | 330,181 | +0.04(+1.90%) |
Mar 17, 2023 | 2.230 | 2.244 | 2.100 | 2.100 | 150,703 | -0.16(-7.08%) |
Mar 16, 2023 | 2.140 | 2.295 | 2.130 | 2.260 | 512,936 | +0.08(+3.67%) |
Mar 15, 2023 | 2.340 | 2.360 | 2.130 | 2.180 | 1,019,111 | -0.23(-9.54%) |
Mar 14, 2023 | 2.510 | 2.560 | 2.405 | 2.410 | 326,655 | -0.06(-2.43%) |
Mar 13, 2023 | 2.500 | 2.560 | 2.445 | 2.470 | 436,805 | -0.09(-3.52%) |
Mar 10, 2023 | 2.660 | 2.690 | 2.530 | 2.560 | 298,278 | -0.13(-4.83%) |
Mar 09, 2023 | 2.800 | 2.850 | 2.680 | 2.690 | 196,973 | -0.13(-4.61%) |
Mar 08, 2023 | 2.760 | 2.873 | 2.760 | 2.820 | 228,074 | +0.05(+1.81%) |
Mar 07, 2023 | 2.900 | 2.900 | 2.760 | 2.770 | 317,465 | -0.13(-4.48%) |
Mar 06, 2023 | 2.800 | 2.920 | 2.770 | 2.900 | 299,634 | +0.09(+3.20%) |
Mar 03, 2023 | 2.680 | 2.840 | 2.680 | 2.810 | 390,470 | +0.14(+5.24%) |
Mar 02, 2023 | 2.790 | 2.803 | 2.660 | 2.670 | 414,958 | -0.15(-5.32%) |
Mar 01, 2023 | 2.890 | 2.890 | 2.780 | 2.820 | 338,303 | -0.08(-2.76%) |
Feb 28, 2023 | 3.000 | 3.000 | 2.810 | 2.900 | 675,827 | +0.01(+0.35%) |
Feb 27, 2023 | 2.750 | 2.940 | 2.725 | 2.890 | 443,470 | +0.13(+4.71%) |
Feb 24, 2023 | 2.760 | 2.805 | 2.690 | 2.760 | 347,446 | -0.04(-1.43%) |
Feb 23, 2023 | 2.710 | 2.825 | 2.700 | 2.800 | 323,977 | +0.14(+5.26%) |
Feb 22, 2023 | 2.660 | 2.730 | 2.650 | 2.660 | 252,989 | -0.02(-0.75%) |
Feb 21, 2023 | 2.720 | 2.790 | 2.640 | 2.680 | 317,024 | -0.02(-0.74%) |
Feb 17, 2023 | 2.950 | 2.969 | 2.690 | 2.700 | 760,461 | -0.27(-9.09%) |
Feb 16, 2023 | 2.870 | 3.000 | 2.830 | 2.970 | 855,719 | +0.15(+5.32%) |
Feb 15, 2023 | 2.900 | 2.900 | 2.810 | 2.820 | 214,839 | -0.04(-1.40%) |
Feb 14, 2023 | 2.700 | 2.895 | 2.690 | 2.860 | 523,494 | +0.11(+4.00%) |
Feb 13, 2023 | 2.600 | 2.780 | 2.550 | 2.750 | 678,369 | +0.15(+5.77%) |
Feb 10, 2023 | 2.510 | 2.600 | 2.480 | 2.600 | 215,950 | +0.07(+2.77%) |
Feb 09, 2023 | 2.610 | 2.660 | 2.520 | 2.530 | 426,251 | -0.07(-2.69%) |
Feb 08, 2023 | 2.560 | 2.650 | 2.556 | 2.600 | 201,998 | +0.00(+0.00%) |
Feb 07, 2023 | 2.560 | 2.700 | 2.520 | 2.600 | 630,449 | +0.04(+1.56%) |
Feb 06, 2023 | 2.530 | 2.578 | 2.456 | 2.560 | 522,350 | +0.00(+0.00%) |
Feb 03, 2023 | 2.610 | 2.665 | 2.490 | 2.560 | 692,223 | -0.07(-2.66%) |
Feb 02, 2023 | 2.670 | 2.710 | 2.570 | 2.630 | 770,285 | -0.03(-1.13%) |