Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.290 | 2.330 | 2.230 | 2.310 | 396,230 | +0.01(+0.43%) |
Apr 27, 2023 | 2.300 | 2.360 | 2.265 | 2.300 | 491,586 | +0.03(+1.32%) |
Apr 26, 2023 | 2.330 | 2.335 | 2.255 | 2.270 | 505,415 | -0.02(-0.87%) |
Apr 25, 2023 | 2.360 | 2.395 | 2.280 | 2.290 | 882,803 | -0.07(-2.97%) |
Apr 24, 2023 | 2.370 | 2.395 | 2.330 | 2.360 | 727,998 | -0.01(-0.42%) |
Apr 21, 2023 | 2.380 | 2.400 | 2.310 | 2.370 | 599,296 | -0.02(-0.84%) |
Apr 20, 2023 | 2.360 | 2.410 | 2.360 | 2.390 | 951,888 | +0.01(+0.42%) |
Apr 19, 2023 | 2.420 | 2.420 | 2.320 | 2.380 | 1,502,910 | -0.07(-2.86%) |
Apr 18, 2023 | 2.530 | 2.645 | 2.405 | 2.450 | 1,418,732 | -0.06(-2.39%) |
Apr 17, 2023 | 2.490 | 2.550 | 2.460 | 2.510 | 562,045 | -0.01(-0.40%) |
Apr 14, 2023 | 2.620 | 2.620 | 2.430 | 2.520 | 822,425 | -0.08(-3.08%) |
Apr 13, 2023 | 2.490 | 2.630 | 2.475 | 2.600 | 985,521 | +0.11(+4.42%) |
Apr 12, 2023 | 2.530 | 2.550 | 2.440 | 2.490 | 808,110 | -0.02(-0.80%) |
Apr 11, 2023 | 2.440 | 2.555 | 2.440 | 2.510 | 911,989 | +0.05(+2.03%) |
Apr 10, 2023 | 2.480 | 2.480 | 2.390 | 2.460 | 573,737 | +0.01(+0.41%) |
Apr 06, 2023 | 2.430 | 2.469 | 2.380 | 2.450 | 501,373 | +0.01(+0.41%) |
Apr 05, 2023 | 2.560 | 2.560 | 2.430 | 2.440 | 838,209 | -0.10(-3.94%) |
Apr 04, 2023 | 2.640 | 2.640 | 2.540 | 2.540 | 634,915 | -0.07(-2.68%) |
Apr 03, 2023 | 2.690 | 2.690 | 2.535 | 2.610 | 782,314 | -0.11(-4.04%) |
Mar 31, 2023 | 2.500 | 2.770 | 2.480 | 2.720 | 1,232,224 | +0.25(+10.12%) |
Mar 30, 2023 | 2.530 | 2.540 | 2.460 | 2.470 | 762,336 | -0.03(-1.20%) |
Mar 29, 2023 | 2.560 | 2.560 | 2.480 | 2.500 | 660,974 | -0.02(-0.79%) |
Mar 28, 2023 | 2.550 | 2.592 | 2.510 | 2.520 | 452,586 | -0.04(-1.56%) |
Mar 27, 2023 | 2.540 | 2.600 | 2.520 | 2.560 | 256,444 | +0.01(+0.39%) |
Mar 24, 2023 | 2.570 | 2.590 | 2.500 | 2.550 | 530,726 | -0.06(-2.30%) |
Mar 23, 2023 | 2.620 | 2.739 | 2.580 | 2.610 | 645,473 | +0.04(+1.56%) |
Mar 22, 2023 | 2.690 | 2.690 | 2.570 | 2.570 | 980,621 | -0.11(-4.10%) |
Mar 21, 2023 | 2.600 | 2.700 | 2.580 | 2.680 | 1,263,170 | +0.07(+2.68%) |
Mar 20, 2023 | 2.710 | 2.720 | 2.600 | 2.610 | 1,381,430 | -0.09(-3.33%) |
Mar 17, 2023 | 2.810 | 2.840 | 2.650 | 2.700 | 1,409,275 | -0.10(-3.57%) |
Mar 16, 2023 | 2.850 | 2.870 | 2.755 | 2.800 | 864,622 | -0.07(-2.44%) |
Mar 15, 2023 | 2.720 | 2.905 | 2.705 | 2.870 | 1,714,764 | +0.09(+3.24%) |
Mar 14, 2023 | 2.870 | 2.930 | 2.760 | 2.780 | 1,179,365 | +0.02(+0.72%) |
Mar 13, 2023 | 2.770 | 2.880 | 2.740 | 2.760 | 1,021,660 | -0.08(-2.82%) |
Mar 10, 2023 | 3.010 | 3.010 | 2.800 | 2.840 | 1,402,318 | -0.12(-4.05%) |
Mar 09, 2023 | 3.130 | 3.130 | 2.960 | 2.960 | 962,898 | -0.15(-4.82%) |
Mar 08, 2023 | 3.220 | 3.220 | 3.085 | 3.110 | 698,044 | -0.11(-3.42%) |
Mar 07, 2023 | 3.310 | 3.330 | 3.210 | 3.220 | 709,856 | -0.11(-3.30%) |
Mar 06, 2023 | 3.440 | 3.440 | 3.305 | 3.330 | 958,404 | -0.05(-1.48%) |
Mar 03, 2023 | 3.230 | 3.400 | 3.190 | 3.380 | 1,108,249 | +0.14(+4.32%) |
Mar 02, 2023 | 3.070 | 3.250 | 3.030 | 3.240 | 817,739 | +0.11(+3.51%) |
Mar 01, 2023 | 3.130 | 3.250 | 3.075 | 3.130 | 1,884,385 | +0.00(+0.00%) |
Feb 28, 2023 | 3.080 | 3.170 | 2.830 | 3.130 | 2,632,305 | +0.06(+1.95%) |
Feb 27, 2023 | 3.250 | 3.350 | 3.070 | 3.070 | 2,920,756 | -0.23(-6.97%) |
Feb 24, 2023 | 3.770 | 3.810 | 3.120 | 3.300 | 3,212,754 | -0.78(-19.12%) |
Feb 23, 2023 | 4.060 | 4.125 | 3.970 | 4.080 | 1,764,657 | +0.14(+3.55%) |
Feb 22, 2023 | 3.920 | 4.010 | 3.880 | 3.940 | 1,421,683 | +0.02(+0.51%) |
Feb 21, 2023 | 3.880 | 4.080 | 3.880 | 3.920 | 1,066,466 | -0.08(-2.00%) |
Feb 17, 2023 | 4.000 | 4.040 | 3.920 | 4.000 | 799,887 | -0.01(-0.25%) |
Feb 16, 2023 | 4.150 | 4.170 | 3.990 | 4.010 | 1,248,285 | -0.24(-5.65%) |
Feb 15, 2023 | 4.070 | 4.255 | 4.040 | 4.250 | 1,334,638 | +0.18(+4.42%) |
Feb 14, 2023 | 3.910 | 4.140 | 3.820 | 4.070 | 949,157 | +0.15(+3.83%) |
Feb 13, 2023 | 4.000 | 4.060 | 3.910 | 3.920 | 592,938 | -0.04(-1.01%) |
Feb 10, 2023 | 3.850 | 3.995 | 3.630 | 3.960 | 1,079,856 | +0.08(+2.06%) |
Feb 09, 2023 | 4.160 | 4.230 | 3.880 | 3.880 | 1,517,248 | -0.23(-5.60%) |
Feb 08, 2023 | 4.090 | 4.250 | 4.040 | 4.110 | 942,388 | +0.04(+0.98%) |
Feb 07, 2023 | 4.110 | 4.125 | 3.880 | 4.070 | 1,472,064 | -0.02(-0.49%) |
Feb 06, 2023 | 4.240 | 4.300 | 4.060 | 4.090 | 1,228,871 | -0.21(-4.88%) |
Feb 03, 2023 | 4.230 | 4.436 | 4.100 | 4.300 | 1,509,729 | +0.09(+2.14%) |
Feb 02, 2023 | 3.990 | 4.450 | 3.990 | 4.210 | 3,455,243 | +0.22(+5.51%) |