Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.350 | 2.450 | 2.320 | 2.430 | 686,683 | +0.09(+3.85%) |
Apr 27, 2023 | 2.370 | 2.510 | 2.330 | 2.340 | 668,888 | -0.03(-1.27%) |
Apr 26, 2023 | 2.450 | 2.505 | 2.360 | 2.370 | 696,629 | -0.08(-3.27%) |
Apr 25, 2023 | 2.420 | 2.507 | 2.420 | 2.450 | 674,118 | -0.01(-0.41%) |
Apr 24, 2023 | 2.510 | 2.530 | 2.440 | 2.460 | 536,411 | -0.03(-1.20%) |
Apr 21, 2023 | 2.460 | 2.560 | 2.450 | 2.490 | 1,361,230 | +0.02(+0.81%) |
Apr 20, 2023 | 2.530 | 2.530 | 2.430 | 2.470 | 885,753 | -0.03(-1.20%) |
Apr 19, 2023 | 2.420 | 2.550 | 2.420 | 2.500 | 856,711 | +0.03(+1.21%) |
Apr 18, 2023 | 2.550 | 2.580 | 2.380 | 2.470 | 769,612 | -0.03(-1.20%) |
Apr 17, 2023 | 2.420 | 2.580 | 2.400 | 2.500 | 1,142,060 | +0.12(+5.04%) |
Apr 14, 2023 | 2.460 | 2.480 | 2.310 | 2.380 | 1,534,671 | -0.08(-3.25%) |
Apr 13, 2023 | 2.430 | 2.550 | 2.390 | 2.460 | 1,061,688 | +0.08(+3.36%) |
Apr 12, 2023 | 2.380 | 2.460 | 2.330 | 2.380 | 958,016 | +0.00(+0.00%) |
Apr 11, 2023 | 2.350 | 2.420 | 2.325 | 2.380 | 1,233,034 | +0.02(+0.85%) |
Apr 10, 2023 | 2.500 | 2.508 | 2.250 | 2.360 | 978,805 | -0.15(-5.98%) |
Apr 06, 2023 | 2.360 | 2.610 | 2.315 | 2.510 | 2,284,058 | +0.15(+6.36%) |
Apr 05, 2023 | 2.700 | 2.765 | 2.305 | 2.360 | 2,443,941 | -0.38(-13.87%) |
Apr 04, 2023 | 3.060 | 3.165 | 2.680 | 2.740 | 2,158,876 | -0.31(-10.16%) |
Apr 03, 2023 | 3.120 | 3.170 | 3.000 | 3.050 | 1,163,148 | -0.08(-2.56%) |
Mar 31, 2023 | 3.190 | 3.280 | 3.090 | 3.130 | 1,057,987 | -0.03(-0.95%) |
Mar 30, 2023 | 3.270 | 3.370 | 3.130 | 3.160 | 1,096,524 | -0.07(-2.17%) |
Mar 29, 2023 | 3.240 | 3.350 | 3.175 | 3.230 | 1,972,879 | +0.02(+0.62%) |
Mar 28, 2023 | 3.550 | 3.660 | 3.200 | 3.210 | 3,447,726 | -0.35(-9.70%) |
Mar 27, 2023 | 3.360 | 3.565 | 3.320 | 3.555 | 1,261,965 | +0.20(+5.96%) |
Mar 24, 2023 | 3.310 | 3.480 | 3.190 | 3.355 | 869,458 | +0.00(+0.15%) |
Mar 23, 2023 | 3.550 | 3.740 | 3.325 | 3.350 | 719,272 | -0.18(-5.10%) |
Mar 22, 2023 | 3.710 | 3.710 | 3.520 | 3.530 | 970,359 | -0.13(-3.55%) |
Mar 21, 2023 | 3.700 | 3.700 | 3.550 | 3.660 | 1,647,663 | -0.01(-0.27%) |
Mar 20, 2023 | 3.770 | 3.805 | 3.575 | 3.670 | 1,168,644 | -0.09(-2.39%) |
Mar 17, 2023 | 3.730 | 3.920 | 3.550 | 3.760 | 3,006,871 | -0.06(-1.57%) |
Mar 16, 2023 | 4.100 | 4.230 | 3.750 | 3.820 | 1,972,839 | -0.79(-17.14%) |
Mar 15, 2023 | 5.180 | 5.360 | 4.540 | 4.610 | 850,159 | -0.57(-11.00%) |
Mar 14, 2023 | 5.230 | 5.280 | 4.990 | 5.180 | 836,019 | +0.03(+0.58%) |
Mar 13, 2023 | 4.650 | 5.240 | 4.650 | 5.150 | 813,415 | +0.51(+10.99%) |
Mar 10, 2023 | 5.240 | 5.240 | 4.525 | 4.640 | 1,084,450 | -0.60(-11.45%) |
Mar 09, 2023 | 5.640 | 5.697 | 5.220 | 5.240 | 951,701 | -0.38(-6.76%) |
Mar 08, 2023 | 5.700 | 5.790 | 5.540 | 5.620 | 683,072 | -0.12(-2.09%) |
Mar 07, 2023 | 5.750 | 5.960 | 5.590 | 5.740 | 1,272,267 | -0.01(-0.17%) |
Mar 06, 2023 | 5.590 | 5.860 | 5.470 | 5.750 | 1,087,926 | +0.10(+1.77%) |
Mar 03, 2023 | 5.490 | 5.760 | 5.485 | 5.650 | 742,234 | +0.23(+4.15%) |
Mar 02, 2023 | 5.580 | 5.780 | 5.315 | 5.425 | 782,410 | -0.19(-3.38%) |
Mar 01, 2023 | 6.220 | 6.295 | 5.600 | 5.615 | 1,468,412 | -0.67(-10.73%) |
Feb 28, 2023 | 6.260 | 6.430 | 6.150 | 6.290 | 489,483 | +0.00(+0.00%) |
Feb 27, 2023 | 6.250 | 6.330 | 6.240 | 6.290 | 295,588 | +0.09(+1.45%) |
Feb 24, 2023 | 6.230 | 6.300 | 6.160 | 6.200 | 443,223 | -0.12(-1.90%) |
Feb 23, 2023 | 6.330 | 6.350 | 6.210 | 6.320 | 363,225 | -0.01(-0.16%) |
Feb 22, 2023 | 6.200 | 6.405 | 6.190 | 6.330 | 511,926 | +0.16(+2.59%) |
Feb 21, 2023 | 6.490 | 6.530 | 6.155 | 6.170 | 624,893 | -0.48(-7.22%) |
Feb 17, 2023 | 6.400 | 6.730 | 6.270 | 6.650 | 470,652 | +0.31(+4.89%) |
Feb 16, 2023 | 6.510 | 6.570 | 6.280 | 6.340 | 683,486 | -0.22(-3.35%) |
Feb 15, 2023 | 6.520 | 6.570 | 6.370 | 6.560 | 514,649 | -0.02(-0.30%) |
Feb 14, 2023 | 6.440 | 6.650 | 6.330 | 6.580 | 426,102 | +0.13(+2.02%) |
Feb 13, 2023 | 6.500 | 6.550 | 6.340 | 6.450 | 286,361 | -0.08(-1.23%) |
Feb 10, 2023 | 6.450 | 6.610 | 6.365 | 6.530 | 350,807 | +0.08(+1.24%) |
Feb 09, 2023 | 6.600 | 6.650 | 6.400 | 6.450 | 400,016 | -0.06(-0.92%) |
Feb 08, 2023 | 6.710 | 6.720 | 6.450 | 6.510 | 343,741 | -0.27(-3.98%) |
Feb 07, 2023 | 6.830 | 6.920 | 6.600 | 6.780 | 394,708 | -0.05(-0.73%) |
Feb 06, 2023 | 7.080 | 7.080 | 6.820 | 6.830 | 377,958 | -0.28(-3.94%) |
Feb 03, 2023 | 7.220 | 7.440 | 7.065 | 7.110 | 432,637 | -0.20(-2.74%) |
Feb 02, 2023 | 6.940 | 7.320 | 6.930 | 7.310 | 559,742 | +0.41(+5.94%) |