Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.732 | 2.876 | 2.680 | 2.806 | 25,154 | +0.17(+6.27%) |
Apr 27, 2023 | 2.640 | 2.712 | 2.483 | 2.640 | 45,075 | -0.00(-0.09%) |
Apr 26, 2023 | 2.663 | 2.760 | 2.640 | 2.642 | 19,237 | -0.04(-1.37%) |
Apr 25, 2023 | 2.800 | 2.878 | 2.400 | 2.679 | 74,802 | -0.14(-4.86%) |
Apr 24, 2023 | 2.800 | 2.960 | 2.720 | 2.816 | 54,190 | -0.00(-0.14%) |
Apr 21, 2023 | 2.880 | 3.038 | 2.808 | 2.820 | 31,873 | -0.14(-4.76%) |
Apr 20, 2023 | 3.022 | 3.040 | 2.961 | 2.961 | 26,667 | -0.02(-0.78%) |
Apr 19, 2023 | 3.058 | 3.178 | 2.984 | 2.984 | 52,221 | -0.14(-4.60%) |
Apr 18, 2023 | 3.018 | 3.248 | 3.008 | 3.128 | 49,715 | +0.09(+2.89%) |
Apr 17, 2023 | 3.040 | 3.160 | 3.008 | 3.040 | 38,730 | +0.04(+1.20%) |
Apr 14, 2023 | 3.120 | 3.280 | 3.004 | 3.004 | 58,851 | -0.17(-5.34%) |
Apr 13, 2023 | 3.040 | 3.346 | 3.042 | 3.174 | 99,479 | +0.09(+3.04%) |
Apr 12, 2023 | 3.040 | 3.200 | 2.960 | 3.080 | 44,795 | -0.01(-0.26%) |
Apr 11, 2023 | 3.107 | 3.200 | 3.044 | 3.088 | 44,885 | -0.02(-0.62%) |
Apr 10, 2023 | 2.981 | 3.120 | 2.921 | 3.107 | 44,109 | +0.05(+1.57%) |
Apr 06, 2023 | 3.200 | 3.200 | 2.920 | 3.059 | 43,157 | +0.02(+0.63%) |
Apr 05, 2023 | 3.138 | 3.292 | 3.018 | 3.040 | 38,884 | -0.10(-3.11%) |
Apr 04, 2023 | 3.200 | 3.294 | 3.080 | 3.138 | 47,559 | -0.14(-4.34%) |
Apr 03, 2023 | 3.018 | 3.432 | 3.018 | 3.280 | 55,045 | +0.22(+7.19%) |
Mar 31, 2023 | 2.979 | 3.276 | 2.979 | 3.060 | 87,672 | +0.03(+0.84%) |
Mar 30, 2023 | 2.880 | 3.080 | 2.880 | 3.034 | 72,326 | +0.15(+5.24%) |
Mar 29, 2023 | 2.880 | 2.960 | 2.862 | 2.883 | 30,066 | -0.08(-2.59%) |
Mar 28, 2023 | 2.992 | 3.023 | 2.812 | 2.960 | 55,741 | -0.00(-0.16%) |
Mar 27, 2023 | 3.040 | 3.079 | 2.892 | 2.965 | 43,946 | -0.08(-2.47%) |
Mar 24, 2023 | 3.098 | 3.179 | 3.020 | 3.040 | 35,031 | -0.07(-2.24%) |
Mar 23, 2023 | 3.152 | 3.200 | 2.920 | 3.110 | 68,368 | -0.01(-0.36%) |
Mar 22, 2023 | 3.200 | 3.415 | 3.081 | 3.121 | 94,972 | -0.18(-5.54%) |
Mar 21, 2023 | 3.280 | 3.425 | 3.201 | 3.304 | 33,123 | +0.20(+6.50%) |
Mar 20, 2023 | 3.520 | 3.520 | 3.071 | 3.102 | 111,502 | -0.44(-12.42%) |
Mar 17, 2023 | 3.840 | 4.000 | 3.440 | 3.542 | 72,914 | +0.02(+0.68%) |
Mar 16, 2023 | 3.840 | 4.000 | 3.448 | 3.518 | 146,719 | -0.64(-15.42%) |
Mar 15, 2023 | 4.000 | 4.356 | 3.848 | 4.160 | 82,040 | +0.12(+2.97%) |
Mar 14, 2023 | 3.832 | 4.162 | 3.761 | 4.040 | 52,472 | +0.24(+6.25%) |
Mar 13, 2023 | 3.680 | 3.920 | 3.360 | 3.802 | 123,001 | -0.12(-3.18%) |
Mar 10, 2023 | 4.400 | 4.400 | 3.600 | 3.927 | 134,622 | -0.40(-9.33%) |
Mar 09, 2023 | 4.400 | 4.518 | 4.240 | 4.331 | 34,153 | -0.15(-3.30%) |
Mar 08, 2023 | 4.322 | 4.480 | 4.160 | 4.479 | 54,110 | +0.14(+3.26%) |
Mar 07, 2023 | 4.376 | 4.640 | 4.240 | 4.338 | 66,697 | -0.04(-0.88%) |
Mar 06, 2023 | 4.400 | 4.400 | 4.096 | 4.376 | 51,118 | -0.05(-1.23%) |
Mar 03, 2023 | 4.160 | 4.496 | 4.128 | 4.430 | 49,693 | +0.23(+5.41%) |
Mar 02, 2023 | 4.400 | 4.401 | 4.080 | 4.203 | 44,159 | -0.22(-5.03%) |
Mar 01, 2023 | 4.720 | 4.766 | 4.412 | 4.426 | 58,342 | -0.37(-7.75%) |
Feb 28, 2023 | 4.720 | 4.800 | 4.479 | 4.798 | 77,177 | +0.06(+1.22%) |
Feb 27, 2023 | 5.041 | 5.136 | 4.520 | 4.740 | 120,218 | -0.23(-4.65%) |
Feb 24, 2023 | 4.720 | 5.252 | 4.720 | 4.971 | 89,826 | +0.21(+4.44%) |
Feb 23, 2023 | 4.480 | 4.800 | 4.480 | 4.760 | 84,576 | +0.20(+4.39%) |
Feb 22, 2023 | 5.120 | 5.200 | 4.401 | 4.560 | 168,228 | -0.72(-13.62%) |
Feb 21, 2023 | 5.440 | 5.600 | 5.061 | 5.279 | 151,259 | -0.16(-2.96%) |
Feb 17, 2023 | 5.760 | 5.840 | 4.960 | 5.440 | 379,602 | -0.27(-4.79%) |
Feb 16, 2023 | 4.960 | 6.062 | 4.834 | 5.714 | 452,404 | +0.47(+9.04%) |
Feb 15, 2023 | 3.974 | 5.333 | 3.888 | 5.240 | 741,371 | +0.78(+17.38%) |
Feb 14, 2023 | 3.200 | 4.708 | 3.120 | 4.464 | 2,119,430 | +1.26(+39.47%) |
Feb 13, 2023 | 3.243 | 3.360 | 3.200 | 3.201 | 27,567 | -0.03(-0.94%) |
Feb 10, 2023 | 3.280 | 3.280 | 3.120 | 3.231 | 50,293 | +0.11(+3.56%) |
Feb 09, 2023 | 3.500 | 3.520 | 3.078 | 3.120 | 88,182 | -0.34(-9.81%) |
Feb 08, 2023 | 3.440 | 3.579 | 3.424 | 3.459 | 27,576 | +0.08(+2.49%) |
Feb 07, 2023 | 3.520 | 3.530 | 3.290 | 3.375 | 57,201 | -0.12(-3.57%) |
Feb 06, 2023 | 3.680 | 3.680 | 3.432 | 3.500 | 48,994 | -0.18(-4.83%) |
Feb 03, 2023 | 3.720 | 3.759 | 3.608 | 3.678 | 42,737 | -0.00(-0.11%) |
Feb 02, 2023 | 3.680 | 3.878 | 3.604 | 3.682 | 86,579 | +0.10(+2.72%) |