Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.580 | 2.720 | 2.555 | 2.610 | 444,482 | +0.03(+1.16%) |
Apr 27, 2023 | 2.840 | 2.850 | 2.530 | 2.580 | 801,258 | -0.27(-9.31%) |
Apr 26, 2023 | 2.790 | 2.925 | 2.770 | 2.845 | 413,150 | +0.09(+3.08%) |
Apr 25, 2023 | 2.990 | 3.015 | 2.700 | 2.760 | 599,354 | -0.27(-8.91%) |
Apr 24, 2023 | 3.200 | 3.205 | 2.950 | 3.030 | 593,421 | -0.14(-4.42%) |
Apr 21, 2023 | 2.990 | 3.195 | 2.891 | 3.170 | 739,209 | +0.17(+5.67%) |
Apr 20, 2023 | 3.030 | 3.145 | 2.935 | 3.000 | 490,837 | -0.10(-3.23%) |
Apr 19, 2023 | 2.840 | 3.120 | 2.770 | 3.100 | 611,390 | +0.19(+6.53%) |
Apr 18, 2023 | 2.830 | 2.960 | 2.775 | 2.910 | 733,653 | +0.09(+3.19%) |
Apr 17, 2023 | 3.190 | 3.190 | 2.805 | 2.820 | 835,725 | -0.37(-11.60%) |
Apr 14, 2023 | 3.020 | 3.235 | 2.980 | 3.190 | 969,532 | +0.19(+6.16%) |
Apr 13, 2023 | 3.090 | 3.460 | 2.650 | 3.005 | 2,432,556 | -0.15(-4.60%) |
Apr 12, 2023 | 3.250 | 3.380 | 3.070 | 3.150 | 2,121,964 | -0.02(-0.63%) |
Apr 11, 2023 | 3.050 | 3.259 | 3.040 | 3.170 | 1,000,579 | +0.12(+3.93%) |
Apr 10, 2023 | 2.780 | 3.080 | 2.710 | 3.050 | 778,172 | +0.28(+10.11%) |
Apr 06, 2023 | 2.680 | 2.890 | 2.600 | 2.770 | 455,122 | +0.10(+3.75%) |
Apr 05, 2023 | 2.830 | 2.830 | 2.631 | 2.670 | 566,405 | -0.19(-6.64%) |
Apr 04, 2023 | 2.900 | 2.930 | 2.810 | 2.860 | 389,576 | -0.04(-1.38%) |
Apr 03, 2023 | 2.790 | 2.910 | 2.750 | 2.900 | 436,714 | +0.05(+1.75%) |
Mar 31, 2023 | 2.670 | 2.880 | 2.585 | 2.850 | 1,165,191 | +0.23(+8.78%) |
Mar 30, 2023 | 2.410 | 2.880 | 2.410 | 2.620 | 1,487,793 | +0.18(+7.38%) |
Mar 29, 2023 | 2.400 | 2.495 | 2.392 | 2.440 | 507,391 | +0.09(+3.83%) |
Mar 28, 2023 | 2.260 | 2.370 | 2.240 | 2.350 | 647,014 | +0.06(+2.62%) |
Mar 27, 2023 | 2.370 | 2.390 | 2.230 | 2.290 | 633,187 | -0.11(-4.58%) |
Mar 24, 2023 | 2.640 | 2.665 | 2.370 | 2.400 | 791,676 | -0.29(-10.78%) |
Mar 23, 2023 | 2.530 | 2.860 | 2.510 | 2.690 | 715,647 | +0.14(+5.49%) |
Mar 22, 2023 | 2.630 | 2.670 | 2.513 | 2.550 | 580,274 | -0.08(-3.04%) |
Mar 21, 2023 | 2.540 | 2.660 | 2.540 | 2.630 | 770,913 | +0.09(+3.54%) |
Mar 20, 2023 | 2.580 | 2.640 | 2.505 | 2.540 | 639,024 | -0.04(-1.55%) |
Mar 17, 2023 | 2.710 | 2.760 | 2.490 | 2.580 | 931,359 | -0.22(-7.86%) |
Mar 16, 2023 | 2.920 | 2.950 | 2.700 | 2.800 | 695,882 | -0.16(-5.41%) |
Mar 15, 2023 | 2.950 | 3.020 | 2.820 | 2.960 | 611,278 | -0.07(-2.31%) |
Mar 14, 2023 | 3.030 | 3.085 | 2.860 | 3.030 | 645,591 | +0.09(+3.06%) |
Mar 13, 2023 | 2.960 | 3.090 | 2.740 | 2.940 | 909,769 | -0.08(-2.65%) |
Mar 10, 2023 | 3.360 | 3.375 | 2.970 | 3.020 | 1,066,102 | -0.36(-10.65%) |
Mar 09, 2023 | 3.520 | 3.600 | 3.370 | 3.380 | 501,327 | -0.14(-3.98%) |
Mar 08, 2023 | 3.540 | 3.590 | 3.350 | 3.520 | 715,934 | -0.04(-1.12%) |
Mar 07, 2023 | 3.180 | 3.580 | 3.180 | 3.560 | 1,167,830 | +0.38(+11.95%) |
Mar 06, 2023 | 3.490 | 3.500 | 3.135 | 3.180 | 621,247 | -0.31(-8.88%) |
Mar 03, 2023 | 3.510 | 3.675 | 3.430 | 3.490 | 976,142 | +0.03(+0.87%) |
Mar 02, 2023 | 3.450 | 3.490 | 3.195 | 3.460 | 989,969 | +0.00(+0.00%) |
Mar 01, 2023 | 3.400 | 3.520 | 3.360 | 3.460 | 591,680 | +0.05(+1.47%) |
Feb 28, 2023 | 3.440 | 3.510 | 3.395 | 3.410 | 365,301 | -0.03(-0.87%) |
Feb 27, 2023 | 3.480 | 3.530 | 3.400 | 3.440 | 333,647 | +0.02(+0.58%) |
Feb 24, 2023 | 3.470 | 3.520 | 3.395 | 3.420 | 529,524 | -0.14(-3.93%) |
Feb 23, 2023 | 3.670 | 3.750 | 3.490 | 3.560 | 610,395 | -0.07(-1.93%) |
Feb 22, 2023 | 3.620 | 3.680 | 3.600 | 3.630 | 360,423 | +0.01(+0.28%) |
Feb 21, 2023 | 3.720 | 3.840 | 3.595 | 3.620 | 519,693 | -0.17(-4.49%) |
Feb 17, 2023 | 3.980 | 3.989 | 3.765 | 3.790 | 656,760 | -0.19(-4.77%) |
Feb 16, 2023 | 4.050 | 4.070 | 3.900 | 3.980 | 719,510 | -0.20(-4.78%) |
Feb 15, 2023 | 3.790 | 4.210 | 3.765 | 4.180 | 867,213 | +0.37(+9.71%) |
Feb 14, 2023 | 3.770 | 3.915 | 3.670 | 3.810 | 447,260 | +0.01(+0.26%) |
Feb 13, 2023 | 3.630 | 3.815 | 3.600 | 3.800 | 621,340 | +0.17(+4.68%) |
Feb 10, 2023 | 3.690 | 3.710 | 3.600 | 3.630 | 477,477 | -0.10(-2.68%) |
Feb 09, 2023 | 4.100 | 4.180 | 3.715 | 3.730 | 1,242,038 | -0.29(-7.21%) |
Feb 08, 2023 | 4.320 | 4.350 | 3.950 | 4.020 | 1,133,842 | -0.34(-7.80%) |
Feb 07, 2023 | 4.490 | 4.500 | 4.250 | 4.360 | 907,746 | -0.15(-3.33%) |
Feb 06, 2023 | 4.480 | 4.650 | 4.450 | 4.510 | 781,286 | -0.03(-0.66%) |
Feb 03, 2023 | 4.380 | 4.650 | 4.300 | 4.540 | 740,755 | +0.04(+0.89%) |
Feb 02, 2023 | 4.460 | 4.820 | 4.410 | 4.500 | 2,060,665 | +0.15(+3.45%) |