Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.670 | 2.807 | 2.665 | 2.782 | 1,742,256 | +0.10(+3.83%) |
Apr 27, 2023 | 2.619 | 2.713 | 2.585 | 2.679 | 875,083 | +0.07(+2.62%) |
Apr 26, 2023 | 2.551 | 2.649 | 2.525 | 2.610 | 877,587 | +0.13(+5.17%) |
Apr 25, 2023 | 2.551 | 2.551 | 2.426 | 2.482 | 1,326,584 | -0.08(-3.01%) |
Apr 24, 2023 | 2.696 | 2.705 | 2.542 | 2.559 | 1,498,455 | -0.17(-6.27%) |
Apr 21, 2023 | 2.670 | 2.730 | 2.636 | 2.730 | 1,059,823 | -0.01(-0.31%) |
Apr 20, 2023 | 2.696 | 2.773 | 2.662 | 2.739 | 1,152,805 | +0.02(+0.63%) |
Apr 19, 2023 | 2.645 | 2.747 | 2.628 | 2.722 | 1,204,772 | +0.01(+0.32%) |
Apr 18, 2023 | 2.722 | 2.726 | 2.623 | 2.713 | 855,105 | +0.02(+0.63%) |
Apr 17, 2023 | 2.730 | 2.739 | 2.628 | 2.696 | 1,232,231 | +0.05(+1.94%) |
Apr 14, 2023 | 2.773 | 2.807 | 2.645 | 2.645 | 942,606 | -0.03(-0.96%) |
Apr 13, 2023 | 2.747 | 2.790 | 2.653 | 2.670 | 4,824,288 | -0.02(-0.64%) |
Apr 12, 2023 | 2.730 | 2.756 | 2.610 | 2.688 | 1,127,846 | -0.05(-1.87%) |
Apr 11, 2023 | 2.782 | 2.863 | 2.730 | 2.739 | 907,763 | +0.00(+0.00%) |
Apr 10, 2023 | 2.739 | 2.790 | 2.713 | 2.739 | 599,823 | -0.05(-1.84%) |
Apr 06, 2023 | 2.799 | 2.859 | 2.747 | 2.790 | 939,514 | +0.02(+0.62%) |
Apr 05, 2023 | 2.901 | 2.910 | 2.747 | 2.773 | 570,857 | -0.14(-4.71%) |
Apr 04, 2023 | 3.021 | 3.064 | 2.901 | 2.910 | 856,721 | -0.15(-4.76%) |
Apr 03, 2023 | 3.064 | 3.098 | 3.021 | 3.056 | 508,406 | -0.03(-1.11%) |
Mar 31, 2023 | 3.244 | 3.244 | 3.051 | 3.090 | 1,205,415 | -0.10(-3.22%) |
Mar 30, 2023 | 3.038 | 3.192 | 3.021 | 3.192 | 958,584 | +0.20(+6.57%) |
Mar 29, 2023 | 2.867 | 3.013 | 2.807 | 2.996 | 1,288,297 | +0.13(+4.48%) |
Mar 28, 2023 | 2.953 | 3.013 | 2.820 | 2.867 | 2,032,806 | -0.03(-1.18%) |
Mar 27, 2023 | 2.884 | 2.923 | 2.816 | 2.901 | 648,929 | -0.03(-0.88%) |
Mar 24, 2023 | 2.936 | 3.064 | 2.893 | 2.927 | 696,299 | -0.04(-1.44%) |
Mar 23, 2023 | 2.867 | 3.115 | 2.867 | 2.970 | 1,944,039 | +0.14(+4.83%) |
Mar 22, 2023 | 2.842 | 2.936 | 2.739 | 2.833 | 1,075,898 | -0.01(-0.30%) |
Mar 21, 2023 | 3.021 | 3.107 | 2.713 | 2.842 | 3,576,139 | -0.51(-15.31%) |
Mar 20, 2023 | 3.278 | 3.424 | 3.240 | 3.355 | 1,652,839 | +0.04(+1.29%) |
Mar 17, 2023 | 3.381 | 3.445 | 3.287 | 3.312 | 1,117,789 | -0.04(-1.28%) |
Mar 16, 2023 | 3.244 | 3.381 | 3.161 | 3.355 | 1,039,419 | +0.05(+1.55%) |
Mar 15, 2023 | 3.338 | 3.381 | 3.218 | 3.304 | 763,158 | -0.15(-4.46%) |
Mar 14, 2023 | 3.458 | 3.518 | 3.383 | 3.458 | 759,598 | -0.05(-1.46%) |
Mar 13, 2023 | 3.381 | 3.552 | 3.347 | 3.509 | 690,645 | +0.09(+2.76%) |
Mar 10, 2023 | 3.347 | 3.578 | 3.278 | 3.415 | 2,071,112 | +0.03(+0.76%) |
Mar 09, 2023 | 3.509 | 3.511 | 3.329 | 3.389 | 1,436,094 | -0.15(-4.12%) |
Mar 08, 2023 | 3.620 | 3.663 | 3.522 | 3.535 | 898,113 | -0.15(-3.95%) |
Mar 07, 2023 | 3.800 | 3.814 | 3.603 | 3.680 | 1,049,593 | -0.21(-5.49%) |
Mar 06, 2023 | 4.185 | 4.194 | 3.873 | 3.894 | 957,584 | -0.30(-7.14%) |
Mar 03, 2023 | 4.057 | 4.232 | 4.040 | 4.194 | 1,378,990 | +0.18(+4.48%) |
Mar 02, 2023 | 3.723 | 4.044 | 3.663 | 4.014 | 1,428,620 | +0.28(+7.57%) |
Mar 01, 2023 | 3.929 | 3.988 | 3.689 | 3.732 | 1,616,836 | +0.05(+1.40%) |
Feb 28, 2023 | 3.680 | 3.809 | 3.672 | 3.680 | 823,406 | -0.09(-2.49%) |
Feb 27, 2023 | 3.834 | 3.903 | 3.749 | 3.775 | 741,922 | +0.04(+1.15%) |
Feb 24, 2023 | 3.766 | 3.783 | 3.638 | 3.732 | 1,398,496 | -0.17(-4.39%) |
Feb 23, 2023 | 4.134 | 4.211 | 3.860 | 3.903 | 1,122,917 | -0.09(-2.15%) |
Feb 22, 2023 | 3.980 | 4.121 | 3.903 | 3.988 | 1,093,584 | +0.05(+1.30%) |
Feb 21, 2023 | 3.988 | 4.074 | 3.887 | 3.937 | 1,229,187 | -0.13(-3.16%) |
Feb 17, 2023 | 4.211 | 4.254 | 4.040 | 4.066 | 1,046,267 | -0.21(-5.00%) |
Feb 16, 2023 | 4.442 | 4.451 | 4.245 | 4.279 | 1,087,216 | -0.10(-2.34%) |
Feb 15, 2023 | 4.314 | 4.416 | 4.228 | 4.382 | 1,032,535 | -0.01(-0.19%) |
Feb 14, 2023 | 4.451 | 4.493 | 4.344 | 4.391 | 1,035,479 | -0.13(-2.84%) |
Feb 13, 2023 | 4.493 | 4.673 | 4.442 | 4.519 | 1,133,672 | +0.12(+2.72%) |
Feb 10, 2023 | 4.545 | 4.605 | 4.331 | 4.399 | 1,540,279 | -0.30(-6.38%) |
Feb 09, 2023 | 4.725 | 4.939 | 4.673 | 4.699 | 1,466,310 | +0.13(+2.81%) |
Feb 08, 2023 | 4.665 | 4.759 | 4.570 | 4.570 | 1,117,031 | -0.10(-2.20%) |
Feb 07, 2023 | 4.665 | 4.806 | 4.545 | 4.673 | 1,229,676 | +0.06(+1.30%) |
Feb 06, 2023 | 4.648 | 4.737 | 4.502 | 4.613 | 2,398,907 | -0.27(-5.60%) |
Feb 03, 2023 | 5.221 | 5.289 | 4.853 | 4.887 | 2,313,974 | -0.43(-8.05%) |
Feb 02, 2023 | 5.375 | 5.559 | 5.247 | 5.315 | 2,900,130 | -0.03(-0.48%) |