Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.734 | 2.821 | 2.724 | 2.792 | 854,026 | +0.05(+1.77%) |
Apr 27, 2023 | 2.724 | 2.748 | 2.700 | 2.743 | 979,870 | +0.06(+2.17%) |
Apr 26, 2023 | 2.724 | 2.758 | 2.685 | 2.685 | 563,452 | -0.09(-3.16%) |
Apr 25, 2023 | 2.782 | 2.787 | 2.753 | 2.773 | 1,335,349 | -0.04(-1.38%) |
Apr 24, 2023 | 2.743 | 2.816 | 2.724 | 2.811 | 1,792,807 | +0.05(+1.76%) |
Apr 21, 2023 | 2.782 | 2.787 | 2.714 | 2.763 | 339,084 | +0.01(+0.35%) |
Apr 20, 2023 | 2.753 | 2.809 | 2.743 | 2.753 | 1,395,473 | +0.00(+0.00%) |
Apr 19, 2023 | 2.802 | 2.816 | 2.743 | 2.753 | 1,269,439 | -0.08(-2.75%) |
Apr 18, 2023 | 2.792 | 2.860 | 2.777 | 2.831 | 1,462,927 | +0.01(+0.34%) |
Apr 17, 2023 | 2.802 | 2.870 | 2.787 | 2.821 | 1,354,043 | -0.09(-3.01%) |
Apr 14, 2023 | 2.841 | 2.928 | 2.831 | 2.909 | 1,097,146 | +0.02(+0.67%) |
Apr 13, 2023 | 2.899 | 2.948 | 2.880 | 2.889 | 2,222,236 | -0.03(-1.00%) |
Apr 12, 2023 | 2.899 | 2.948 | 2.860 | 2.918 | 1,843,699 | +0.07(+2.39%) |
Apr 11, 2023 | 2.880 | 2.884 | 2.811 | 2.850 | 1,003,509 | +0.08(+2.81%) |
Apr 10, 2023 | 2.743 | 2.782 | 2.743 | 2.773 | 1,931,855 | +0.03(+1.06%) |
Apr 06, 2023 | 2.714 | 2.777 | 2.700 | 2.743 | 2,964,958 | +0.00(+0.00%) |
Apr 05, 2023 | 2.695 | 2.761 | 2.651 | 2.743 | 2,140,859 | +0.04(+1.44%) |
Apr 04, 2023 | 2.695 | 2.724 | 2.670 | 2.704 | 2,209,539 | +0.03(+1.09%) |
Apr 03, 2023 | 2.617 | 2.690 | 2.602 | 2.675 | 1,985,065 | +0.02(+0.73%) |
Mar 31, 2023 | 2.617 | 2.670 | 2.597 | 2.656 | 6,476,488 | +0.09(+3.41%) |
Mar 30, 2023 | 2.617 | 2.646 | 2.529 | 2.568 | 1,577,933 | +0.04(+1.54%) |
Mar 29, 2023 | 2.549 | 2.578 | 2.505 | 2.529 | 2,474,877 | +0.02(+0.77%) |
Mar 28, 2023 | 2.422 | 2.529 | 2.422 | 2.510 | 1,950,097 | +0.05(+1.98%) |
Mar 27, 2023 | 2.432 | 2.486 | 2.417 | 2.461 | 1,730,776 | +0.05(+2.02%) |
Mar 24, 2023 | 2.413 | 2.456 | 2.379 | 2.413 | 1,273,118 | +0.01(+0.40%) |
Mar 23, 2023 | 2.549 | 2.568 | 2.393 | 2.403 | 1,073,927 | -0.10(-3.89%) |
Mar 22, 2023 | 2.490 | 2.593 | 2.466 | 2.500 | 1,404,000 | +0.00(+0.00%) |
Mar 21, 2023 | 2.451 | 2.559 | 2.451 | 2.500 | 1,332,129 | +0.08(+3.21%) |
Mar 20, 2023 | 2.471 | 2.495 | 2.422 | 2.422 | 1,867,642 | -0.05(-1.97%) |
Mar 17, 2023 | 2.432 | 2.476 | 2.403 | 2.471 | 1,463,335 | -0.02(-0.78%) |
Mar 16, 2023 | 2.442 | 2.490 | 2.403 | 2.490 | 1,258,079 | +0.06(+2.40%) |
Mar 15, 2023 | 2.403 | 2.437 | 2.349 | 2.432 | 3,045,449 | -0.02(-0.79%) |
Mar 14, 2023 | 2.510 | 2.537 | 2.432 | 2.451 | 997,230 | +0.00(+0.00%) |
Mar 13, 2023 | 2.481 | 2.524 | 2.442 | 2.451 | 1,985,190 | -0.09(-3.45%) |
Mar 10, 2023 | 2.539 | 2.578 | 2.520 | 2.539 | 1,542,219 | -0.07(-2.61%) |
Mar 09, 2023 | 2.646 | 2.685 | 2.588 | 2.607 | 1,681,577 | -0.01(-0.37%) |
Mar 08, 2023 | 2.559 | 2.646 | 2.559 | 2.617 | 1,312,858 | +0.13(+5.08%) |
Mar 07, 2023 | 2.520 | 2.539 | 2.466 | 2.490 | 1,327,692 | -0.08(-3.03%) |
Mar 06, 2023 | 2.413 | 2.568 | 2.393 | 2.568 | 4,093,939 | +0.10(+3.94%) |
Mar 03, 2023 | 2.451 | 2.490 | 2.417 | 2.471 | 2,340,124 | +0.05(+2.01%) |
Mar 02, 2023 | 2.422 | 2.461 | 2.413 | 2.422 | 1,362,944 | -0.04(-1.58%) |
Mar 01, 2023 | 2.451 | 2.471 | 2.408 | 2.461 | 981,280 | -0.01(-0.39%) |
Feb 28, 2023 | 2.529 | 2.529 | 2.461 | 2.471 | 1,147,785 | -0.05(-1.93%) |
Feb 27, 2023 | 2.529 | 2.568 | 2.486 | 2.520 | 1,518,678 | -0.05(-1.89%) |
Feb 24, 2023 | 2.578 | 2.588 | 2.534 | 2.568 | 1,311,978 | -0.02(-0.78%) |
Feb 23, 2023 | 2.588 | 2.632 | 2.550 | 2.588 | 1,564,140 | +0.08(+3.08%) |
Feb 22, 2023 | 2.473 | 2.521 | 2.434 | 2.511 | 2,151,308 | +0.04(+1.56%) |
Feb 21, 2023 | 2.521 | 2.569 | 2.458 | 2.473 | 738,386 | -0.05(-1.92%) |
Feb 17, 2023 | 2.434 | 2.531 | 2.400 | 2.521 | 3,742,923 | +0.11(+4.40%) |
Feb 16, 2023 | 2.328 | 2.444 | 2.328 | 2.415 | 3,828,570 | -0.01(-0.40%) |
Feb 15, 2023 | 2.415 | 2.473 | 2.405 | 2.424 | 2,762,657 | +0.05(+2.03%) |
Feb 14, 2023 | 2.405 | 2.439 | 2.351 | 2.376 | 707,802 | -0.08(-3.15%) |
Feb 13, 2023 | 2.405 | 2.477 | 2.405 | 2.453 | 643,523 | +0.04(+1.60%) |
Feb 10, 2023 | 2.376 | 2.434 | 2.359 | 2.415 | 1,367,561 | +0.09(+3.73%) |
Feb 09, 2023 | 2.444 | 2.453 | 2.328 | 2.328 | 1,366,508 | -0.13(-5.12%) |
Feb 08, 2023 | 2.366 | 2.473 | 2.362 | 2.453 | 1,925,028 | +0.10(+4.10%) |
Feb 07, 2023 | 2.395 | 2.415 | 2.323 | 2.357 | 1,423,177 | -0.05(-2.01%) |
Feb 06, 2023 | 2.328 | 2.424 | 2.313 | 2.405 | 1,338,991 | +0.09(+3.75%) |
Feb 03, 2023 | 2.366 | 2.395 | 2.299 | 2.318 | 1,284,785 | -0.12(-4.76%) |
Feb 02, 2023 | 2.579 | 2.579 | 2.434 | 2.434 | 892,381 | -0.06(-2.33%) |