Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.350 | 2.400 | 2.320 | 2.400 | 212,821 | +0.05(+2.13%) |
Apr 27, 2023 | 2.350 | 2.370 | 2.315 | 2.350 | 162,256 | +0.01(+0.43%) |
Apr 26, 2023 | 2.340 | 2.405 | 2.315 | 2.340 | 193,650 | +0.04(+1.74%) |
Apr 25, 2023 | 2.260 | 2.465 | 2.192 | 2.300 | 979,440 | +0.09(+4.07%) |
Apr 24, 2023 | 2.150 | 2.220 | 2.090 | 2.210 | 389,975 | +0.06(+2.79%) |
Apr 21, 2023 | 2.280 | 2.285 | 2.130 | 2.150 | 448,835 | -0.15(-6.52%) |
Apr 20, 2023 | 2.350 | 2.350 | 2.245 | 2.300 | 275,709 | -0.06(-2.54%) |
Apr 19, 2023 | 2.240 | 2.409 | 2.240 | 2.360 | 422,940 | +0.09(+3.96%) |
Apr 18, 2023 | 2.470 | 2.500 | 2.240 | 2.270 | 525,336 | -0.22(-8.84%) |
Apr 17, 2023 | 2.590 | 2.605 | 2.455 | 2.490 | 528,978 | -0.11(-4.23%) |
Apr 14, 2023 | 2.580 | 2.629 | 2.545 | 2.600 | 236,212 | +0.00(+0.00%) |
Apr 13, 2023 | 2.510 | 2.610 | 2.485 | 2.600 | 289,750 | +0.12(+4.84%) |
Apr 12, 2023 | 2.440 | 2.519 | 2.420 | 2.480 | 325,821 | +0.04(+1.64%) |
Apr 11, 2023 | 2.400 | 2.510 | 2.400 | 2.440 | 365,146 | +0.05(+2.09%) |
Apr 10, 2023 | 2.410 | 2.410 | 2.250 | 2.390 | 425,511 | +0.01(+0.42%) |
Apr 06, 2023 | 2.420 | 2.460 | 2.350 | 2.380 | 212,068 | -0.03(-1.24%) |
Apr 05, 2023 | 2.550 | 2.550 | 2.345 | 2.410 | 241,875 | -0.16(-6.23%) |
Apr 04, 2023 | 2.490 | 2.680 | 2.460 | 2.570 | 460,900 | +0.08(+3.21%) |
Apr 03, 2023 | 2.600 | 2.650 | 2.440 | 2.490 | 462,080 | -0.07(-2.73%) |
Mar 31, 2023 | 2.570 | 2.650 | 2.510 | 2.560 | 231,717 | -0.02(-0.78%) |
Mar 30, 2023 | 2.480 | 2.605 | 2.460 | 2.580 | 375,168 | +0.13(+5.31%) |
Mar 29, 2023 | 2.380 | 2.645 | 2.360 | 2.450 | 1,010,384 | +0.10(+4.26%) |
Mar 28, 2023 | 2.340 | 2.430 | 2.270 | 2.350 | 586,787 | +0.05(+2.17%) |
Mar 27, 2023 | 2.350 | 2.490 | 2.260 | 2.300 | 902,786 | -0.06(-2.54%) |
Mar 24, 2023 | 2.540 | 2.571 | 2.340 | 2.360 | 769,091 | -0.23(-8.88%) |
Mar 23, 2023 | 2.640 | 2.760 | 2.565 | 2.590 | 325,648 | -0.04(-1.52%) |
Mar 22, 2023 | 2.680 | 2.720 | 2.620 | 2.630 | 432,889 | -0.08(-2.95%) |
Mar 21, 2023 | 2.700 | 2.815 | 2.650 | 2.710 | 622,009 | +0.06(+2.26%) |
Mar 20, 2023 | 2.940 | 2.940 | 2.610 | 2.650 | 379,531 | -0.30(-10.17%) |
Mar 17, 2023 | 2.960 | 3.015 | 2.889 | 2.950 | 652,205 | +0.00(+0.00%) |
Mar 16, 2023 | 3.000 | 3.120 | 2.850 | 2.950 | 1,557,866 | +0.10(+3.51%) |
Mar 15, 2023 | 2.810 | 2.870 | 2.650 | 2.850 | 1,396,476 | -0.03(-1.04%) |
Mar 14, 2023 | 3.070 | 3.090 | 2.860 | 2.880 | 784,938 | -0.06(-2.04%) |
Mar 13, 2023 | 2.500 | 3.128 | 2.500 | 2.940 | 3,809,923 | +0.42(+16.67%) |
Mar 10, 2023 | 2.630 | 2.800 | 2.382 | 2.520 | 1,165,621 | -0.12(-4.55%) |
Mar 09, 2023 | 2.800 | 2.825 | 2.620 | 2.640 | 596,469 | -0.16(-5.71%) |
Mar 08, 2023 | 2.950 | 2.970 | 2.770 | 2.800 | 616,729 | -0.16(-5.41%) |
Mar 07, 2023 | 3.060 | 3.160 | 2.930 | 2.960 | 395,516 | -0.09(-2.95%) |
Mar 06, 2023 | 3.200 | 3.221 | 3.030 | 3.050 | 561,121 | -0.14(-4.39%) |
Mar 03, 2023 | 3.160 | 3.260 | 3.070 | 3.190 | 286,310 | +0.04(+1.11%) |
Mar 02, 2023 | 3.070 | 3.200 | 3.060 | 3.155 | 208,608 | +0.05(+1.77%) |
Mar 01, 2023 | 3.400 | 3.400 | 3.070 | 3.100 | 366,006 | -0.34(-9.88%) |
Feb 28, 2023 | 3.590 | 3.750 | 3.430 | 3.440 | 416,252 | -0.11(-3.10%) |
Feb 27, 2023 | 3.560 | 3.630 | 3.440 | 3.550 | 235,113 | +0.00(+0.00%) |
Feb 24, 2023 | 3.410 | 3.620 | 3.350 | 3.550 | 221,396 | +0.06(+1.72%) |
Feb 23, 2023 | 3.310 | 3.500 | 3.304 | 3.490 | 175,114 | +0.21(+6.40%) |
Feb 22, 2023 | 3.130 | 3.340 | 3.130 | 3.280 | 246,685 | +0.14(+4.46%) |
Feb 21, 2023 | 3.340 | 3.340 | 3.050 | 3.140 | 677,595 | -0.23(-6.82%) |
Feb 17, 2023 | 3.330 | 3.390 | 3.270 | 3.370 | 466,306 | +0.06(+1.81%) |
Feb 16, 2023 | 3.570 | 3.580 | 3.280 | 3.310 | 401,763 | -0.29(-8.06%) |
Feb 15, 2023 | 3.440 | 3.612 | 3.360 | 3.600 | 346,775 | +0.15(+4.35%) |
Feb 14, 2023 | 3.440 | 3.520 | 3.375 | 3.450 | 350,939 | -0.02(-0.58%) |
Feb 13, 2023 | 3.400 | 3.480 | 3.350 | 3.470 | 195,614 | +0.08(+2.36%) |
Feb 10, 2023 | 3.350 | 3.470 | 3.340 | 3.390 | 274,014 | +0.03(+0.89%) |
Feb 09, 2023 | 3.650 | 3.670 | 3.350 | 3.360 | 379,710 | -0.27(-7.44%) |
Feb 08, 2023 | 3.730 | 3.742 | 3.610 | 3.630 | 217,688 | -0.13(-3.46%) |
Feb 07, 2023 | 3.790 | 3.830 | 3.660 | 3.760 | 157,449 | -0.04(-1.05%) |
Feb 06, 2023 | 3.870 | 3.890 | 3.660 | 3.800 | 298,082 | -0.09(-2.31%) |
Feb 03, 2023 | 3.840 | 4.035 | 3.800 | 3.890 | 299,663 | -0.04(-1.02%) |
Feb 02, 2023 | 3.880 | 4.020 | 3.810 | 3.930 | 348,661 | +0.14(+3.69%) |