Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.860 | 3.000 | 2.855 | 2.970 | 448,356 | +0.06(+2.06%) |
Apr 27, 2023 | 2.870 | 2.950 | 2.790 | 2.910 | 477,524 | +0.07(+2.46%) |
Apr 26, 2023 | 2.730 | 2.850 | 2.675 | 2.840 | 885,913 | +0.08(+2.90%) |
Apr 25, 2023 | 2.730 | 2.850 | 2.710 | 2.760 | 602,575 | +0.01(+0.36%) |
Apr 24, 2023 | 2.710 | 2.760 | 2.630 | 2.750 | 506,084 | +0.05(+1.85%) |
Apr 21, 2023 | 2.680 | 2.735 | 2.605 | 2.700 | 840,573 | +0.01(+0.37%) |
Apr 20, 2023 | 2.690 | 2.780 | 2.660 | 2.690 | 534,953 | -0.10(-3.58%) |
Apr 19, 2023 | 2.770 | 2.849 | 2.705 | 2.790 | 1,170,600 | -0.07(-2.45%) |
Apr 18, 2023 | 2.660 | 2.880 | 2.620 | 2.860 | 1,972,955 | +0.21(+7.92%) |
Apr 17, 2023 | 2.530 | 2.690 | 2.440 | 2.650 | 1,260,421 | +0.11(+4.33%) |
Apr 14, 2023 | 2.530 | 2.750 | 2.490 | 2.540 | 2,280,748 | +0.30(+13.39%) |
Apr 13, 2023 | 2.260 | 2.260 | 2.200 | 2.240 | 708,286 | +0.02(+0.90%) |
Apr 12, 2023 | 2.330 | 2.390 | 2.210 | 2.220 | 685,117 | -0.10(-4.31%) |
Apr 11, 2023 | 2.250 | 2.345 | 2.230 | 2.320 | 1,022,085 | +0.05(+2.20%) |
Apr 10, 2023 | 2.290 | 2.340 | 2.230 | 2.270 | 809,357 | -0.03(-1.30%) |
Apr 06, 2023 | 2.350 | 2.350 | 2.290 | 2.300 | 763,125 | -0.05(-2.13%) |
Apr 05, 2023 | 2.430 | 2.490 | 2.330 | 2.350 | 1,426,163 | -0.12(-4.86%) |
Apr 04, 2023 | 2.550 | 2.550 | 2.405 | 2.470 | 931,575 | -0.05(-1.98%) |
Apr 03, 2023 | 2.620 | 2.650 | 2.500 | 2.520 | 1,032,071 | -0.12(-4.55%) |
Mar 31, 2023 | 2.590 | 2.710 | 2.580 | 2.640 | 999,259 | +0.05(+1.93%) |
Mar 30, 2023 | 2.600 | 2.679 | 2.550 | 2.590 | 903,400 | +0.03(+1.17%) |
Mar 29, 2023 | 2.730 | 2.750 | 2.520 | 2.560 | 921,529 | -0.15(-5.54%) |
Mar 28, 2023 | 2.640 | 3.000 | 2.620 | 2.710 | 1,683,721 | +0.20(+7.97%) |
Mar 27, 2023 | 2.680 | 2.680 | 2.500 | 2.510 | 752,844 | -0.17(-6.34%) |
Mar 24, 2023 | 2.850 | 2.850 | 2.600 | 2.680 | 1,328,195 | -0.22(-7.59%) |
Mar 23, 2023 | 2.750 | 2.915 | 2.730 | 2.900 | 1,381,368 | +0.13(+4.69%) |
Mar 22, 2023 | 2.550 | 2.880 | 2.500 | 2.770 | 1,591,481 | +0.22(+8.63%) |
Mar 21, 2023 | 2.570 | 2.640 | 2.360 | 2.550 | 2,633,473 | -0.05(-1.92%) |
Mar 20, 2023 | 2.750 | 2.750 | 2.510 | 2.600 | 1,069,470 | -0.05(-1.89%) |
Mar 17, 2023 | 3.140 | 3.190 | 2.325 | 2.650 | 5,104,183 | -0.65(-19.70%) |
Mar 16, 2023 | 3.210 | 3.325 | 3.090 | 3.300 | 1,208,911 | +0.05(+1.54%) |
Mar 15, 2023 | 3.200 | 3.339 | 3.131 | 3.250 | 916,696 | -0.01(-0.31%) |
Mar 14, 2023 | 3.370 | 3.380 | 3.120 | 3.260 | 981,415 | +0.10(+3.16%) |
Mar 13, 2023 | 3.380 | 3.380 | 3.055 | 3.160 | 1,304,658 | -0.34(-9.71%) |
Mar 10, 2023 | 3.550 | 3.620 | 3.339 | 3.500 | 835,422 | -0.05(-1.41%) |
Mar 09, 2023 | 4.120 | 4.135 | 3.500 | 3.550 | 1,538,176 | -0.60(-14.46%) |
Mar 08, 2023 | 4.130 | 4.165 | 3.970 | 4.150 | 688,033 | +0.02(+0.48%) |
Mar 07, 2023 | 4.050 | 4.180 | 3.960 | 4.130 | 801,053 | +0.10(+2.48%) |
Mar 06, 2023 | 4.150 | 4.220 | 3.960 | 4.030 | 629,036 | -0.12(-2.89%) |
Mar 03, 2023 | 4.110 | 4.190 | 4.050 | 4.150 | 649,795 | +0.06(+1.47%) |
Mar 02, 2023 | 4.220 | 4.230 | 4.065 | 4.090 | 656,443 | -0.17(-3.99%) |
Mar 01, 2023 | 4.340 | 4.385 | 4.230 | 4.260 | 421,014 | -0.06(-1.39%) |
Feb 28, 2023 | 4.300 | 4.380 | 4.235 | 4.320 | 717,115 | +0.00(+0.00%) |
Feb 27, 2023 | 4.370 | 4.495 | 4.280 | 4.320 | 535,706 | -0.14(-3.14%) |
Feb 24, 2023 | 4.280 | 4.490 | 4.250 | 4.460 | 563,058 | +0.04(+0.90%) |
Feb 23, 2023 | 4.110 | 4.430 | 4.110 | 4.420 | 693,975 | +0.32(+7.80%) |
Feb 22, 2023 | 4.210 | 4.305 | 4.070 | 4.100 | 1,220,669 | -0.13(-3.07%) |
Feb 21, 2023 | 4.420 | 4.520 | 4.160 | 4.230 | 930,798 | -0.24(-5.37%) |
Feb 17, 2023 | 4.430 | 4.500 | 4.340 | 4.470 | 771,624 | +0.02(+0.45%) |
Feb 16, 2023 | 4.500 | 4.620 | 4.341 | 4.450 | 1,433,581 | -0.07(-1.55%) |
Feb 15, 2023 | 4.660 | 4.710 | 4.500 | 4.520 | 1,087,483 | -0.11(-2.38%) |
Feb 14, 2023 | 4.925 | 4.925 | 4.500 | 4.630 | 1,729,826 | +0.15(+3.35%) |
Feb 13, 2023 | 4.500 | 4.580 | 4.380 | 4.480 | 1,983,971 | -0.08(-1.75%) |
Feb 10, 2023 | 4.570 | 4.770 | 4.510 | 4.560 | 936,062 | +0.02(+0.44%) |
Feb 09, 2023 | 4.710 | 4.950 | 4.500 | 4.540 | 5,497,335 | -1.10(-19.57%) |
Feb 08, 2023 | 5.600 | 5.810 | 5.520 | 5.645 | 416,197 | -0.02(-0.27%) |
Feb 07, 2023 | 5.750 | 5.750 | 5.235 | 5.660 | 523,359 | -0.16(-2.75%) |
Feb 06, 2023 | 6.150 | 6.170 | 5.720 | 5.820 | 496,014 | -0.33(-5.37%) |
Feb 03, 2023 | 6.119 | 6.700 | 6.115 | 6.150 | 449,439 | -0.22(-3.45%) |
Feb 02, 2023 | 6.340 | 6.760 | 6.040 | 6.370 | 1,205,177 | +0.18(+2.91%) |