Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.660 | 2.745 | 2.560 | 2.730 | 372,122 | +0.05(+1.87%) |
Apr 27, 2023 | 2.760 | 2.810 | 2.680 | 2.680 | 168,146 | -0.08(-3.07%) |
Apr 26, 2023 | 2.760 | 2.780 | 2.710 | 2.765 | 213,987 | +0.02(+0.55%) |
Apr 25, 2023 | 2.780 | 2.810 | 2.660 | 2.750 | 286,814 | -0.06(-2.14%) |
Apr 24, 2023 | 2.820 | 2.840 | 2.780 | 2.810 | 106,529 | +0.02(+0.72%) |
Apr 21, 2023 | 2.840 | 2.840 | 2.750 | 2.790 | 298,507 | +0.00(+0.00%) |
Apr 20, 2023 | 2.690 | 2.830 | 2.690 | 2.790 | 253,445 | +0.05(+1.82%) |
Apr 19, 2023 | 2.740 | 2.750 | 2.660 | 2.740 | 462,135 | -0.00(-0.18%) |
Apr 18, 2023 | 2.860 | 2.860 | 2.740 | 2.745 | 311,606 | -0.06(-2.31%) |
Apr 17, 2023 | 2.760 | 2.840 | 2.730 | 2.810 | 311,501 | +0.04(+1.44%) |
Apr 14, 2023 | 2.800 | 2.830 | 2.720 | 2.770 | 213,990 | +0.00(+0.00%) |
Apr 13, 2023 | 2.810 | 2.840 | 2.710 | 2.770 | 464,204 | -0.04(-1.42%) |
Apr 12, 2023 | 2.740 | 2.900 | 2.600 | 2.810 | 734,515 | +0.11(+4.07%) |
Apr 11, 2023 | 2.650 | 2.720 | 2.619 | 2.700 | 394,931 | +0.05(+1.89%) |
Apr 10, 2023 | 2.700 | 2.780 | 2.560 | 2.650 | 331,191 | -0.02(-0.75%) |
Apr 06, 2023 | 2.530 | 2.670 | 2.470 | 2.670 | 408,908 | +0.17(+6.80%) |
Apr 05, 2023 | 2.490 | 2.610 | 2.450 | 2.500 | 232,074 | +0.00(+0.00%) |
Apr 04, 2023 | 2.570 | 2.640 | 2.450 | 2.500 | 277,664 | -0.05(-1.96%) |
Apr 03, 2023 | 2.550 | 2.710 | 2.170 | 2.550 | 1,864,699 | -0.01(-0.39%) |
Mar 31, 2023 | 2.490 | 2.610 | 2.440 | 2.560 | 545,020 | +0.12(+4.92%) |
Mar 30, 2023 | 2.700 | 2.840 | 2.420 | 2.440 | 742,852 | -0.24(-8.96%) |
Mar 29, 2023 | 2.640 | 2.720 | 2.550 | 2.680 | 748,773 | +0.07(+2.68%) |
Mar 28, 2023 | 2.490 | 2.710 | 2.413 | 2.610 | 1,396,697 | +0.15(+6.10%) |
Mar 27, 2023 | 2.190 | 2.505 | 2.190 | 2.460 | 1,267,593 | +0.26(+11.82%) |
Mar 24, 2023 | 2.150 | 2.300 | 2.100 | 2.200 | 844,389 | +0.07(+3.29%) |
Mar 23, 2023 | 2.000 | 2.192 | 1.960 | 2.130 | 788,714 | +0.12(+5.97%) |
Mar 22, 2023 | 2.080 | 2.125 | 1.850 | 2.010 | 783,785 | -0.12(-5.63%) |
Mar 21, 2023 | 2.200 | 2.300 | 2.110 | 2.130 | 545,100 | -0.06(-2.74%) |
Mar 20, 2023 | 2.200 | 2.250 | 2.151 | 2.190 | 448,510 | -0.01(-0.45%) |
Mar 17, 2023 | 2.110 | 2.230 | 2.110 | 2.200 | 453,206 | +0.01(+0.46%) |
Mar 16, 2023 | 2.250 | 2.307 | 2.080 | 2.190 | 729,907 | -0.04(-1.79%) |
Mar 15, 2023 | 2.040 | 2.320 | 2.010 | 2.230 | 1,125,870 | +0.13(+6.19%) |
Mar 14, 2023 | 2.020 | 2.260 | 1.970 | 2.100 | 2,153,787 | +0.21(+11.11%) |
Mar 13, 2023 | 1.680 | 1.990 | 1.680 | 1.890 | 1,511,516 | +0.18(+10.85%) |
Mar 10, 2023 | 1.690 | 1.755 | 1.610 | 1.705 | 820,165 | -0.00(-0.29%) |
Mar 09, 2023 | 1.830 | 1.860 | 1.650 | 1.710 | 1,159,820 | -0.11(-6.04%) |
Mar 08, 2023 | 1.810 | 1.968 | 1.770 | 1.820 | 1,662,246 | +0.00(+0.00%) |
Mar 07, 2023 | 1.860 | 1.860 | 1.760 | 1.820 | 292,028 | -0.02(-1.09%) |
Mar 06, 2023 | 1.850 | 1.870 | 1.750 | 1.840 | 318,731 | -0.02(-1.08%) |
Mar 03, 2023 | 1.900 | 1.909 | 1.780 | 1.860 | 211,678 | -0.01(-0.53%) |
Mar 02, 2023 | 1.890 | 1.900 | 1.800 | 1.870 | 302,380 | -0.02(-1.06%) |
Mar 01, 2023 | 1.810 | 1.910 | 1.760 | 1.890 | 606,117 | +0.12(+6.78%) |
Feb 28, 2023 | 1.730 | 1.856 | 1.700 | 1.770 | 524,587 | -0.01(-0.56%) |
Feb 27, 2023 | 1.790 | 1.820 | 1.645 | 1.780 | 617,045 | +0.01(+0.56%) |
Feb 24, 2023 | 1.870 | 1.895 | 1.700 | 1.770 | 819,089 | -0.11(-5.85%) |
Feb 23, 2023 | 1.920 | 1.970 | 1.840 | 1.880 | 502,968 | -0.06(-3.09%) |
Feb 22, 2023 | 1.810 | 2.020 | 1.800 | 1.940 | 1,151,998 | +0.06(+3.19%) |
Feb 21, 2023 | 1.790 | 2.000 | 1.730 | 1.880 | 2,211,785 | +0.16(+9.30%) |
Feb 17, 2023 | 1.660 | 1.770 | 1.500 | 1.720 | 1,821,011 | +0.13(+8.18%) |
Feb 16, 2023 | 1.820 | 1.840 | 1.500 | 1.590 | 4,687,658 | -0.07(-4.22%) |
Feb 15, 2023 | 1.750 | 1.800 | 1.570 | 1.660 | 2,895,118 | -0.31(-15.74%) |
Feb 14, 2023 | 2.290 | 2.290 | 1.730 | 1.970 | 770,687 | -0.32(-13.97%) |
Feb 13, 2023 | 2.340 | 2.450 | 2.250 | 2.290 | 69,664 | -0.05(-2.14%) |
Feb 10, 2023 | 2.220 | 2.340 | 2.100 | 2.340 | 126,714 | +0.10(+4.46%) |
Feb 09, 2023 | 2.260 | 2.320 | 2.120 | 2.240 | 132,473 | -0.02(-0.88%) |
Feb 08, 2023 | 2.400 | 2.410 | 2.220 | 2.260 | 64,421 | -0.14(-5.83%) |
Feb 07, 2023 | 2.490 | 2.500 | 2.250 | 2.400 | 123,526 | -0.03(-1.24%) |
Feb 06, 2023 | 2.420 | 2.493 | 2.370 | 2.430 | 64,429 | +0.04(+1.67%) |
Feb 03, 2023 | 2.430 | 2.520 | 2.380 | 2.390 | 96,365 | -0.02(-0.83%) |
Feb 02, 2023 | 2.570 | 2.570 | 2.340 | 2.410 | 83,353 | -0.06(-2.43%) |