Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.380 | 3.500 | 3.200 | 3.440 | 105,901 | +0.02(+0.58%) |
Apr 27, 2023 | 3.250 | 3.450 | 3.220 | 3.420 | 305,284 | +0.04(+1.18%) |
Apr 26, 2023 | 3.010 | 3.380 | 2.810 | 3.380 | 128,473 | +0.45(+15.36%) |
Apr 25, 2023 | 2.920 | 3.000 | 2.740 | 2.930 | 110,830 | +0.16(+5.78%) |
Apr 24, 2023 | 2.980 | 2.980 | 2.610 | 2.770 | 174,413 | -0.21(-7.05%) |
Apr 21, 2023 | 2.620 | 3.000 | 2.619 | 2.980 | 169,884 | +0.26(+9.56%) |
Apr 20, 2023 | 2.480 | 2.790 | 2.480 | 2.720 | 246,927 | +0.26(+10.57%) |
Apr 19, 2023 | 2.170 | 2.550 | 2.170 | 2.460 | 130,124 | +0.28(+12.84%) |
Apr 18, 2023 | 2.100 | 2.310 | 2.060 | 2.180 | 466,699 | +0.33(+17.84%) |
Apr 17, 2023 | 1.880 | 1.910 | 1.805 | 1.850 | 18,122 | -0.04(-2.12%) |
Apr 14, 2023 | 1.880 | 1.890 | 1.800 | 1.890 | 24,403 | +0.05(+2.72%) |
Apr 13, 2023 | 1.830 | 1.870 | 1.790 | 1.840 | 14,488 | +0.01(+0.55%) |
Apr 12, 2023 | 1.950 | 1.980 | 1.690 | 1.830 | 77,908 | +0.00(+0.00%) |
Apr 11, 2023 | 1.840 | 1.860 | 1.800 | 1.830 | 12,448 | -0.01(-0.54%) |
Apr 10, 2023 | 1.800 | 1.940 | 1.750 | 1.840 | 34,281 | +0.04(+2.22%) |
Apr 06, 2023 | 1.800 | 1.857 | 1.790 | 1.800 | 11,674 | -0.01(-0.55%) |
Apr 05, 2023 | 1.820 | 1.830 | 1.800 | 1.810 | 9,897 | -0.02(-1.09%) |
Apr 04, 2023 | 1.860 | 1.869 | 1.820 | 1.830 | 7,202 | -0.06(-3.17%) |
Apr 03, 2023 | 1.870 | 1.890 | 1.835 | 1.890 | 13,424 | +0.04(+2.16%) |
Mar 31, 2023 | 1.830 | 1.890 | 1.800 | 1.850 | 45,644 | +0.00(+0.00%) |
Mar 30, 2023 | 1.800 | 1.860 | 1.770 | 1.850 | 14,980 | +0.05(+2.78%) |
Mar 29, 2023 | 1.860 | 1.863 | 1.750 | 1.800 | 61,020 | +0.00(+0.00%) |
Mar 28, 2023 | 1.780 | 1.857 | 1.770 | 1.800 | 13,189 | -0.02(-1.10%) |
Mar 27, 2023 | 1.840 | 1.840 | 1.770 | 1.820 | 11,009 | +0.02(+1.11%) |
Mar 24, 2023 | 1.750 | 1.800 | 1.750 | 1.800 | 10,111 | +0.02(+1.12%) |
Mar 23, 2023 | 1.770 | 1.800 | 1.750 | 1.780 | 21,571 | -0.02(-1.11%) |
Mar 22, 2023 | 1.840 | 1.850 | 1.760 | 1.800 | 19,649 | -0.04(-2.17%) |
Mar 21, 2023 | 1.820 | 1.900 | 1.810 | 1.840 | 57,780 | +0.04(+2.22%) |
Mar 20, 2023 | 1.800 | 1.860 | 1.670 | 1.800 | 134,910 | +0.01(+0.56%) |
Mar 17, 2023 | 1.720 | 1.860 | 1.710 | 1.790 | 57,406 | -0.02(-1.10%) |
Mar 16, 2023 | 1.740 | 1.843 | 1.700 | 1.810 | 62,158 | -0.02(-1.09%) |
Mar 15, 2023 | 1.800 | 1.880 | 1.710 | 1.830 | 73,509 | -0.01(-0.54%) |
Mar 14, 2023 | 2.010 | 2.131 | 1.830 | 1.840 | 95,041 | -0.03(-1.60%) |
Mar 13, 2023 | 1.650 | 2.034 | 1.650 | 1.870 | 82,678 | +0.18(+10.65%) |
Mar 10, 2023 | 1.990 | 1.990 | 1.620 | 1.690 | 113,259 | -0.28(-14.21%) |
Mar 09, 2023 | 2.160 | 2.200 | 1.950 | 1.970 | 62,764 | -0.20(-9.22%) |
Mar 08, 2023 | 2.140 | 2.240 | 2.054 | 2.170 | 288,322 | -0.08(-3.56%) |
Mar 07, 2023 | 2.410 | 2.410 | 2.250 | 2.250 | 8,199 | -0.13(-5.46%) |
Mar 06, 2023 | 2.340 | 2.410 | 2.330 | 2.380 | 12,735 | -0.02(-0.83%) |
Mar 03, 2023 | 2.360 | 2.440 | 2.270 | 2.400 | 34,900 | +0.11(+4.80%) |
Mar 02, 2023 | 2.430 | 2.450 | 2.240 | 2.290 | 62,233 | -0.12(-4.98%) |
Mar 01, 2023 | 2.350 | 2.420 | 2.310 | 2.410 | 23,108 | +0.02(+0.84%) |
Feb 28, 2023 | 2.470 | 2.470 | 2.310 | 2.390 | 31,479 | +0.01(+0.42%) |
Feb 27, 2023 | 2.350 | 2.390 | 2.300 | 2.380 | 24,129 | +0.07(+3.03%) |
Feb 24, 2023 | 2.300 | 2.485 | 2.300 | 2.310 | 26,775 | -0.05(-2.12%) |
Feb 23, 2023 | 2.300 | 2.489 | 2.300 | 2.360 | 23,305 | +0.06(+2.61%) |
Feb 22, 2023 | 2.300 | 2.400 | 2.300 | 2.300 | 28,384 | -0.03(-1.29%) |
Feb 21, 2023 | 2.570 | 2.618 | 2.330 | 2.330 | 22,218 | -0.28(-10.73%) |
Feb 17, 2023 | 2.610 | 2.659 | 2.580 | 2.610 | 24,145 | -0.06(-2.25%) |
Feb 16, 2023 | 2.560 | 2.729 | 2.550 | 2.670 | 29,597 | +0.11(+4.30%) |
Feb 15, 2023 | 2.440 | 2.590 | 2.345 | 2.560 | 67,807 | +0.17(+7.11%) |
Feb 14, 2023 | 2.380 | 2.570 | 2.310 | 2.390 | 87,158 | -0.06(-2.45%) |
Feb 13, 2023 | 2.560 | 2.560 | 2.400 | 2.450 | 38,918 | -0.01(-0.41%) |
Feb 10, 2023 | 2.380 | 2.530 | 2.300 | 2.460 | 28,310 | +0.01(+0.41%) |
Feb 09, 2023 | 2.530 | 2.580 | 2.410 | 2.450 | 32,761 | -0.07(-2.78%) |
Feb 08, 2023 | 2.590 | 2.670 | 2.347 | 2.520 | 50,601 | -0.13(-4.91%) |
Feb 07, 2023 | 2.710 | 2.740 | 2.611 | 2.650 | 36,245 | -0.10(-3.64%) |
Feb 06, 2023 | 2.970 | 2.970 | 2.560 | 2.750 | 102,310 | -0.22(-7.41%) |
Feb 03, 2023 | 2.920 | 3.020 | 2.780 | 2.970 | 130,913 | +0.17(+6.07%) |
Feb 02, 2023 | 2.460 | 2.840 | 2.420 | 2.800 | 175,143 | +0.47(+20.17%) |