Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.880 | 2.030 | 1.840 | 1.980 | 1,603,713 | +0.10(+5.32%) |
Apr 27, 2023 | 1.840 | 1.920 | 1.810 | 1.880 | 844,949 | +0.06(+3.30%) |
Apr 26, 2023 | 1.820 | 1.860 | 1.780 | 1.820 | 921,163 | -0.01(-0.55%) |
Apr 25, 2023 | 1.870 | 1.870 | 1.770 | 1.830 | 1,749,744 | -0.05(-2.66%) |
Apr 24, 2023 | 1.910 | 1.950 | 1.825 | 1.880 | 1,250,118 | -0.06(-3.09%) |
Apr 21, 2023 | 1.930 | 1.990 | 1.920 | 1.940 | 1,710,987 | +0.02(+1.04%) |
Apr 20, 2023 | 1.920 | 2.020 | 1.880 | 1.920 | 1,475,655 | -0.02(-1.03%) |
Apr 19, 2023 | 1.910 | 2.000 | 1.890 | 1.940 | 1,408,981 | +0.01(+0.52%) |
Apr 18, 2023 | 2.050 | 2.050 | 1.880 | 1.930 | 2,125,013 | -0.10(-4.93%) |
Apr 17, 2023 | 2.140 | 2.160 | 1.850 | 2.030 | 4,979,842 | -0.11(-5.14%) |
Apr 14, 2023 | 2.310 | 2.330 | 2.140 | 2.140 | 1,697,027 | -0.15(-6.55%) |
Apr 13, 2023 | 2.440 | 2.475 | 2.270 | 2.290 | 2,296,156 | -0.14(-5.76%) |
Apr 12, 2023 | 2.700 | 2.700 | 2.420 | 2.430 | 2,075,595 | -0.23(-8.65%) |
Apr 11, 2023 | 2.620 | 2.699 | 2.620 | 2.660 | 1,200,933 | +0.05(+1.92%) |
Apr 10, 2023 | 2.560 | 2.630 | 2.520 | 2.610 | 751,110 | +0.04(+1.56%) |
Apr 06, 2023 | 2.630 | 2.630 | 2.540 | 2.570 | 1,032,358 | -0.06(-2.28%) |
Apr 05, 2023 | 2.670 | 2.740 | 2.550 | 2.630 | 1,109,783 | -0.08(-2.95%) |
Apr 04, 2023 | 2.780 | 2.800 | 2.660 | 2.710 | 767,154 | -0.05(-1.81%) |
Apr 03, 2023 | 2.870 | 2.895 | 2.730 | 2.760 | 1,290,893 | -0.10(-3.50%) |
Mar 31, 2023 | 2.780 | 2.900 | 2.740 | 2.860 | 1,520,344 | +0.11(+4.00%) |
Mar 30, 2023 | 2.730 | 2.830 | 2.650 | 2.750 | 4,846,481 | +0.08(+3.00%) |
Mar 29, 2023 | 2.580 | 2.720 | 2.500 | 2.670 | 1,664,998 | +0.16(+6.37%) |
Mar 28, 2023 | 2.520 | 2.550 | 2.470 | 2.510 | 1,000,409 | -0.02(-0.79%) |
Mar 27, 2023 | 2.660 | 2.660 | 2.400 | 2.530 | 2,262,855 | +0.01(+0.40%) |
Mar 24, 2023 | 2.500 | 2.560 | 2.390 | 2.520 | 1,692,665 | -0.01(-0.40%) |
Mar 23, 2023 | 2.520 | 2.730 | 2.480 | 2.530 | 1,521,688 | +0.02(+0.80%) |
Mar 22, 2023 | 2.590 | 2.660 | 2.500 | 2.510 | 1,110,678 | -0.08(-3.09%) |
Mar 21, 2023 | 2.510 | 2.617 | 2.480 | 2.590 | 976,040 | +0.15(+6.15%) |
Mar 20, 2023 | 2.570 | 2.620 | 2.415 | 2.440 | 1,686,396 | -0.10(-3.94%) |
Mar 17, 2023 | 2.650 | 2.680 | 2.525 | 2.540 | 3,196,048 | -0.13(-4.87%) |
Mar 16, 2023 | 2.760 | 2.760 | 2.645 | 2.670 | 941,931 | -0.06(-2.20%) |
Mar 15, 2023 | 2.810 | 2.850 | 2.600 | 2.730 | 2,114,741 | -0.19(-6.51%) |
Mar 14, 2023 | 2.860 | 2.930 | 2.800 | 2.920 | 1,446,988 | +0.15(+5.42%) |
Mar 13, 2023 | 2.940 | 2.999 | 2.760 | 2.770 | 2,073,702 | -0.30(-9.77%) |
Mar 10, 2023 | 2.840 | 3.240 | 2.840 | 3.070 | 2,782,334 | +0.24(+8.48%) |
Mar 09, 2023 | 2.860 | 2.950 | 2.820 | 2.830 | 1,602,398 | -0.01(-0.35%) |
Mar 08, 2023 | 3.030 | 3.030 | 2.780 | 2.840 | 1,962,011 | -0.15(-5.02%) |
Mar 07, 2023 | 3.040 | 3.140 | 2.880 | 2.990 | 1,650,489 | -0.03(-0.99%) |
Mar 06, 2023 | 3.100 | 3.170 | 2.960 | 3.020 | 1,596,332 | -0.07(-2.27%) |
Mar 03, 2023 | 2.910 | 3.235 | 2.910 | 3.090 | 2,029,762 | +0.19(+6.55%) |
Mar 02, 2023 | 2.850 | 2.920 | 2.788 | 2.900 | 1,750,593 | +0.00(+0.00%) |
Mar 01, 2023 | 2.950 | 2.960 | 2.815 | 2.900 | 1,262,904 | -0.05(-1.69%) |
Feb 28, 2023 | 2.800 | 2.990 | 2.790 | 2.950 | 1,784,611 | +0.14(+4.98%) |
Feb 27, 2023 | 2.780 | 2.860 | 2.760 | 2.810 | 947,896 | +0.09(+3.31%) |
Feb 24, 2023 | 2.780 | 2.840 | 2.680 | 2.720 | 1,237,630 | -0.14(-4.90%) |
Feb 23, 2023 | 2.810 | 2.880 | 2.800 | 2.860 | 1,205,141 | +0.09(+3.25%) |
Feb 22, 2023 | 2.680 | 2.775 | 2.670 | 2.770 | 907,728 | +0.10(+3.75%) |
Feb 21, 2023 | 2.780 | 2.820 | 2.670 | 2.670 | 1,429,715 | -0.14(-4.98%) |
Feb 17, 2023 | 2.790 | 2.820 | 2.720 | 2.810 | 734,103 | +0.05(+1.81%) |
Feb 16, 2023 | 2.810 | 2.890 | 2.751 | 2.760 | 960,874 | -0.14(-4.83%) |
Feb 15, 2023 | 2.790 | 2.910 | 2.780 | 2.900 | 1,528,993 | +0.09(+3.20%) |
Feb 14, 2023 | 2.620 | 2.870 | 2.580 | 2.810 | 5,382,698 | +0.16(+6.04%) |
Feb 13, 2023 | 2.680 | 2.700 | 2.570 | 2.650 | 1,212,669 | -0.03(-1.12%) |
Feb 10, 2023 | 2.620 | 2.750 | 2.580 | 2.680 | 1,851,806 | +0.03(+1.13%) |
Feb 09, 2023 | 2.760 | 2.788 | 2.620 | 2.650 | 1,042,323 | -0.07(-2.57%) |
Feb 08, 2023 | 2.780 | 2.830 | 2.650 | 2.720 | 1,813,274 | -0.08(-2.86%) |
Feb 07, 2023 | 2.850 | 2.880 | 2.710 | 2.800 | 1,632,061 | -0.05(-1.75%) |
Feb 06, 2023 | 2.900 | 2.950 | 2.830 | 2.850 | 1,270,117 | -0.05(-1.72%) |
Feb 03, 2023 | 3.090 | 3.160 | 2.890 | 2.900 | 3,293,009 | -0.25(-7.94%) |
Feb 02, 2023 | 3.060 | 3.340 | 3.050 | 3.150 | 2,705,037 | +0.19(+6.42%) |