Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.120 | 2.225 | 2.090 | 2.190 | 1,256,025 | +0.03(+1.39%) |
Apr 27, 2023 | 2.020 | 2.190 | 2.015 | 2.160 | 2,234,070 | +0.16(+8.00%) |
Apr 26, 2023 | 2.060 | 2.075 | 1.990 | 2.000 | 726,866 | -0.06(-2.91%) |
Apr 25, 2023 | 2.110 | 2.160 | 2.040 | 2.060 | 863,891 | -0.10(-4.63%) |
Apr 24, 2023 | 2.120 | 2.200 | 2.115 | 2.160 | 1,373,273 | +0.04(+1.89%) |
Apr 21, 2023 | 2.080 | 2.130 | 2.065 | 2.120 | 1,186,828 | +0.04(+1.92%) |
Apr 20, 2023 | 2.090 | 2.110 | 2.065 | 2.080 | 587,865 | -0.02(-0.95%) |
Apr 19, 2023 | 2.010 | 2.110 | 2.000 | 2.100 | 1,004,131 | +0.06(+2.94%) |
Apr 18, 2023 | 2.080 | 2.130 | 2.020 | 2.040 | 796,385 | -0.04(-1.92%) |
Apr 17, 2023 | 2.070 | 2.090 | 2.010 | 2.080 | 1,007,308 | +0.01(+0.48%) |
Apr 14, 2023 | 2.220 | 2.220 | 2.040 | 2.070 | 1,047,207 | -0.12(-5.48%) |
Apr 13, 2023 | 2.190 | 2.240 | 2.180 | 2.190 | 768,526 | +0.01(+0.46%) |
Apr 12, 2023 | 2.310 | 2.350 | 2.180 | 2.180 | 769,387 | -0.08(-3.54%) |
Apr 11, 2023 | 2.280 | 2.330 | 2.240 | 2.260 | 1,480,903 | +0.00(+0.00%) |
Apr 10, 2023 | 2.250 | 2.290 | 2.230 | 2.260 | 651,500 | -0.01(-0.44%) |
Apr 06, 2023 | 2.230 | 2.300 | 2.200 | 2.270 | 628,632 | +0.06(+2.71%) |
Apr 05, 2023 | 2.280 | 2.290 | 2.200 | 2.210 | 1,209,409 | -0.12(-5.15%) |
Apr 04, 2023 | 2.360 | 2.360 | 2.240 | 2.330 | 1,560,626 | +0.02(+0.87%) |
Apr 03, 2023 | 2.310 | 2.330 | 2.275 | 2.310 | 698,865 | -0.05(-2.12%) |
Mar 31, 2023 | 2.290 | 2.385 | 2.264 | 2.360 | 1,882,950 | +0.12(+5.36%) |
Mar 30, 2023 | 2.360 | 2.380 | 2.200 | 2.240 | 1,375,916 | -0.09(-3.86%) |
Mar 29, 2023 | 2.290 | 2.340 | 2.255 | 2.330 | 1,173,118 | +0.08(+3.56%) |
Mar 28, 2023 | 2.320 | 2.370 | 2.240 | 2.250 | 1,000,072 | -0.09(-3.85%) |
Mar 27, 2023 | 2.300 | 2.370 | 2.280 | 2.340 | 1,112,487 | +0.09(+4.00%) |
Mar 24, 2023 | 2.200 | 2.280 | 2.180 | 2.250 | 1,126,812 | +0.01(+0.45%) |
Mar 23, 2023 | 2.200 | 2.289 | 2.150 | 2.240 | 2,012,851 | -0.09(-3.86%) |
Mar 22, 2023 | 2.440 | 2.440 | 2.320 | 2.330 | 1,192,811 | -0.12(-4.90%) |
Mar 21, 2023 | 2.360 | 2.460 | 2.320 | 2.450 | 1,544,819 | +0.10(+4.26%) |
Mar 20, 2023 | 2.370 | 2.370 | 2.270 | 2.350 | 1,790,738 | -0.03(-1.26%) |
Mar 17, 2023 | 2.510 | 2.540 | 2.280 | 2.380 | 3,133,759 | -0.12(-4.80%) |
Mar 16, 2023 | 2.420 | 2.530 | 2.370 | 2.500 | 1,855,331 | +0.04(+1.63%) |
Mar 15, 2023 | 2.420 | 2.480 | 2.410 | 2.460 | 2,119,436 | -0.03(-1.20%) |
Mar 14, 2023 | 2.550 | 2.570 | 2.470 | 2.490 | 1,336,534 | +0.03(+1.22%) |
Mar 13, 2023 | 2.300 | 2.510 | 2.300 | 2.460 | 1,411,436 | +0.11(+4.68%) |
Mar 10, 2023 | 2.480 | 2.485 | 2.290 | 2.350 | 1,401,990 | -0.15(-6.00%) |
Mar 09, 2023 | 2.640 | 2.640 | 2.490 | 2.500 | 1,021,924 | -0.12(-4.58%) |
Mar 08, 2023 | 2.590 | 2.675 | 2.550 | 2.620 | 1,031,654 | +0.02(+0.77%) |
Mar 07, 2023 | 2.660 | 2.705 | 2.590 | 2.600 | 791,723 | -0.06(-2.26%) |
Mar 06, 2023 | 2.780 | 2.800 | 2.650 | 2.660 | 1,149,937 | -0.15(-5.34%) |
Mar 03, 2023 | 2.730 | 2.855 | 2.700 | 2.810 | 1,795,961 | +0.09(+3.31%) |
Mar 02, 2023 | 2.800 | 2.800 | 2.670 | 2.720 | 1,576,233 | -0.04(-1.45%) |
Mar 01, 2023 | 2.800 | 2.870 | 2.705 | 2.760 | 1,948,830 | -0.03(-1.08%) |
Feb 28, 2023 | 2.860 | 2.930 | 2.765 | 2.790 | 1,844,249 | -0.11(-3.79%) |
Feb 27, 2023 | 2.930 | 2.970 | 2.765 | 2.900 | 1,883,623 | -0.13(-4.29%) |
Feb 24, 2023 | 3.020 | 3.065 | 2.910 | 3.030 | 1,763,339 | -0.09(-2.88%) |
Feb 23, 2023 | 3.250 | 3.260 | 2.900 | 3.120 | 3,826,884 | -0.50(-13.81%) |
Feb 22, 2023 | 3.590 | 3.710 | 3.570 | 3.620 | 1,780,854 | +0.03(+0.84%) |
Feb 21, 2023 | 3.670 | 3.710 | 3.550 | 3.590 | 660,231 | -0.18(-4.77%) |
Feb 17, 2023 | 3.880 | 3.880 | 3.680 | 3.770 | 560,589 | -0.08(-2.08%) |
Feb 16, 2023 | 3.800 | 3.925 | 3.740 | 3.850 | 852,621 | -0.04(-1.03%) |
Feb 15, 2023 | 3.720 | 3.890 | 3.710 | 3.890 | 869,720 | +0.17(+4.57%) |
Feb 14, 2023 | 3.670 | 3.785 | 3.610 | 3.720 | 969,864 | +0.01(+0.27%) |
Feb 13, 2023 | 3.620 | 3.735 | 3.550 | 3.710 | 689,704 | +0.09(+2.49%) |
Feb 10, 2023 | 3.690 | 3.720 | 3.575 | 3.620 | 986,440 | -0.09(-2.43%) |
Feb 09, 2023 | 3.900 | 3.950 | 3.660 | 3.710 | 845,048 | -0.16(-4.13%) |
Feb 08, 2023 | 3.880 | 3.950 | 3.840 | 3.870 | 591,201 | -0.07(-1.78%) |
Feb 07, 2023 | 3.870 | 3.955 | 3.795 | 3.940 | 645,860 | +0.11(+2.87%) |
Feb 06, 2023 | 3.960 | 3.970 | 3.780 | 3.830 | 1,361,211 | -0.20(-4.96%) |
Feb 03, 2023 | 4.130 | 4.275 | 4.000 | 4.030 | 1,405,186 | -0.11(-2.66%) |
Feb 02, 2023 | 4.090 | 4.230 | 4.075 | 4.140 | 2,978,715 | +0.13(+3.24%) |