Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.170 | 2.190 | 2.140 | 2.160 | 126,103 | +0.04(+1.89%) |
Apr 27, 2023 | 2.250 | 2.300 | 2.120 | 2.120 | 160,038 | -0.09(-4.07%) |
Apr 26, 2023 | 2.280 | 2.330 | 2.200 | 2.210 | 142,748 | -0.12(-5.15%) |
Apr 25, 2023 | 2.520 | 2.534 | 2.301 | 2.330 | 123,811 | -0.25(-9.69%) |
Apr 24, 2023 | 2.590 | 2.730 | 2.526 | 2.580 | 204,378 | -0.02(-0.77%) |
Apr 21, 2023 | 2.560 | 2.688 | 2.500 | 2.600 | 131,723 | +0.06(+2.36%) |
Apr 20, 2023 | 2.430 | 2.620 | 2.420 | 2.540 | 130,333 | +0.09(+3.67%) |
Apr 19, 2023 | 2.380 | 2.520 | 2.330 | 2.450 | 152,390 | +0.03(+1.24%) |
Apr 18, 2023 | 2.450 | 2.470 | 2.345 | 2.420 | 209,754 | -0.06(-2.42%) |
Apr 17, 2023 | 2.420 | 2.580 | 2.410 | 2.480 | 156,623 | +0.06(+2.48%) |
Apr 14, 2023 | 2.370 | 2.450 | 2.300 | 2.420 | 172,485 | +0.06(+2.54%) |
Apr 13, 2023 | 2.340 | 2.400 | 2.310 | 2.360 | 107,996 | +0.06(+2.61%) |
Apr 12, 2023 | 2.360 | 2.410 | 2.270 | 2.300 | 225,449 | -0.02(-0.86%) |
Apr 11, 2023 | 2.230 | 2.420 | 2.230 | 2.320 | 131,761 | +0.05(+2.20%) |
Apr 10, 2023 | 2.220 | 2.305 | 2.170 | 2.270 | 141,510 | +0.04(+1.79%) |
Apr 06, 2023 | 2.280 | 2.310 | 2.200 | 2.230 | 105,958 | -0.04(-1.76%) |
Apr 05, 2023 | 2.320 | 2.340 | 2.180 | 2.270 | 145,136 | -0.06(-2.58%) |
Apr 04, 2023 | 2.350 | 2.360 | 2.120 | 2.330 | 243,497 | -0.03(-1.27%) |
Apr 03, 2023 | 2.550 | 2.760 | 2.285 | 2.360 | 349,869 | -0.13(-5.22%) |
Mar 31, 2023 | 2.130 | 2.580 | 2.130 | 2.490 | 402,403 | +0.35(+16.36%) |
Mar 30, 2023 | 2.050 | 2.230 | 2.040 | 2.140 | 1,456,458 | +0.11(+5.42%) |
Mar 29, 2023 | 2.020 | 2.050 | 1.940 | 2.030 | 199,817 | +0.03(+1.50%) |
Mar 28, 2023 | 2.090 | 2.145 | 1.990 | 2.000 | 254,378 | -0.10(-4.76%) |
Mar 27, 2023 | 2.010 | 2.195 | 1.970 | 2.100 | 378,779 | +0.13(+6.60%) |
Mar 24, 2023 | 2.020 | 2.058 | 1.850 | 1.970 | 337,438 | -0.12(-5.74%) |
Mar 23, 2023 | 1.950 | 2.120 | 1.880 | 2.090 | 451,093 | +0.24(+12.97%) |
Mar 22, 2023 | 1.680 | 1.920 | 1.650 | 1.850 | 464,875 | +0.17(+10.12%) |
Mar 21, 2023 | 1.860 | 1.870 | 1.620 | 1.680 | 589,626 | -0.13(-7.18%) |
Mar 20, 2023 | 2.130 | 2.210 | 1.810 | 1.810 | 496,601 | -0.30(-14.22%) |
Mar 17, 2023 | 2.020 | 2.280 | 1.990 | 2.110 | 730,837 | +0.12(+6.03%) |
Mar 16, 2023 | 1.960 | 2.180 | 1.880 | 1.990 | 591,650 | +0.01(+0.51%) |
Mar 15, 2023 | 2.030 | 2.090 | 1.950 | 1.980 | 621,821 | -0.13(-6.16%) |
Mar 14, 2023 | 2.110 | 2.210 | 2.010 | 2.110 | 938,002 | +0.12(+6.03%) |
Mar 13, 2023 | 2.640 | 2.665 | 1.960 | 1.990 | 926,977 | -0.70(-26.02%) |
Mar 10, 2023 | 2.730 | 2.790 | 2.610 | 2.690 | 294,938 | -0.06(-2.18%) |
Mar 09, 2023 | 2.740 | 2.790 | 2.660 | 2.750 | 212,667 | +0.00(+0.00%) |
Mar 08, 2023 | 2.790 | 2.850 | 2.650 | 2.750 | 201,896 | -0.05(-1.79%) |
Mar 07, 2023 | 2.860 | 2.861 | 2.750 | 2.800 | 284,582 | -0.03(-1.06%) |
Mar 06, 2023 | 3.090 | 3.120 | 2.650 | 2.830 | 724,094 | -0.30(-9.58%) |
Mar 03, 2023 | 3.390 | 3.500 | 3.090 | 3.130 | 388,074 | -0.24(-7.12%) |
Mar 02, 2023 | 3.490 | 3.490 | 3.320 | 3.370 | 159,271 | -0.16(-4.53%) |
Mar 01, 2023 | 3.390 | 3.560 | 3.390 | 3.530 | 125,493 | +0.21(+6.33%) |
Feb 28, 2023 | 3.670 | 3.713 | 3.280 | 3.320 | 306,641 | -0.38(-10.27%) |
Feb 27, 2023 | 3.590 | 3.950 | 3.554 | 3.700 | 156,912 | +0.15(+4.23%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.420 | 3.550 | 182,385 | -0.28(-7.31%) |
Feb 23, 2023 | 3.830 | 3.900 | 3.720 | 3.830 | 102,007 | +0.09(+2.41%) |
Feb 22, 2023 | 3.640 | 3.760 | 3.630 | 3.740 | 95,368 | +0.10(+2.75%) |
Feb 21, 2023 | 3.740 | 3.740 | 3.570 | 3.640 | 113,786 | -0.15(-3.96%) |
Feb 17, 2023 | 3.710 | 3.830 | 3.640 | 3.790 | 100,539 | +0.05(+1.34%) |
Feb 16, 2023 | 3.720 | 3.980 | 3.685 | 3.740 | 239,099 | +0.01(+0.27%) |
Feb 15, 2023 | 3.470 | 3.740 | 3.455 | 3.730 | 123,666 | +0.29(+8.43%) |
Feb 14, 2023 | 3.420 | 3.490 | 3.268 | 3.440 | 164,987 | +0.06(+1.78%) |
Feb 13, 2023 | 3.330 | 3.580 | 3.330 | 3.380 | 266,243 | +0.05(+1.50%) |
Feb 10, 2023 | 3.510 | 3.590 | 3.305 | 3.330 | 211,267 | -0.18(-5.13%) |
Feb 09, 2023 | 3.940 | 3.940 | 3.500 | 3.510 | 217,429 | -0.39(-10.00%) |
Feb 08, 2023 | 4.040 | 4.205 | 3.869 | 3.900 | 210,404 | -0.17(-4.18%) |
Feb 07, 2023 | 4.070 | 4.130 | 3.963 | 4.070 | 151,179 | -0.02(-0.49%) |
Feb 06, 2023 | 4.070 | 4.170 | 4.030 | 4.090 | 122,151 | +0.02(+0.49%) |
Feb 03, 2023 | 4.100 | 4.180 | 4.050 | 4.070 | 101,769 | -0.06(-1.45%) |
Feb 02, 2023 | 4.200 | 4.280 | 4.080 | 4.130 | 336,579 | -0.04(-0.96%) |