Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.082 | 2.214 | 2.063 | 2.182 | 409,591 | +0.09(+4.37%) |
Apr 27, 2023 | 2.027 | 2.100 | 1.981 | 2.091 | 200,673 | +0.08(+4.09%) |
Apr 26, 2023 | 2.009 | 2.086 | 1.949 | 2.009 | 321,571 | +0.05(+2.33%) |
Apr 25, 2023 | 2.027 | 2.036 | 1.945 | 1.963 | 447,163 | -0.09(-4.44%) |
Apr 24, 2023 | 2.118 | 2.127 | 2.031 | 2.054 | 407,845 | -0.10(-4.66%) |
Apr 21, 2023 | 2.173 | 2.196 | 2.109 | 2.155 | 185,779 | -0.01(-0.42%) |
Apr 20, 2023 | 2.127 | 2.200 | 2.127 | 2.164 | 186,060 | +0.01(+0.42%) |
Apr 19, 2023 | 2.155 | 2.182 | 2.127 | 2.155 | 289,956 | -0.02(-0.84%) |
Apr 18, 2023 | 2.219 | 2.292 | 2.164 | 2.173 | 521,875 | -0.12(-5.18%) |
Apr 17, 2023 | 2.374 | 2.374 | 2.283 | 2.292 | 196,148 | -0.04(-1.57%) |
Apr 14, 2023 | 2.429 | 2.451 | 2.301 | 2.328 | 228,752 | -0.03(-1.16%) |
Apr 13, 2023 | 2.383 | 2.429 | 2.342 | 2.356 | 304,612 | +0.02(+0.78%) |
Apr 12, 2023 | 2.419 | 2.419 | 2.328 | 2.337 | 308,420 | -0.09(-3.76%) |
Apr 11, 2023 | 2.374 | 2.470 | 2.319 | 2.429 | 363,334 | +0.08(+3.50%) |
Apr 10, 2023 | 2.438 | 2.474 | 2.305 | 2.346 | 214,807 | -0.13(-5.17%) |
Apr 06, 2023 | 2.401 | 2.483 | 2.383 | 2.474 | 302,933 | +0.04(+1.50%) |
Apr 05, 2023 | 2.301 | 2.447 | 2.301 | 2.438 | 852,497 | +0.07(+3.09%) |
Apr 04, 2023 | 2.447 | 2.456 | 2.337 | 2.365 | 349,960 | -0.08(-3.36%) |
Apr 03, 2023 | 2.438 | 2.584 | 2.410 | 2.447 | 542,256 | -0.03(-1.11%) |
Mar 31, 2023 | 2.456 | 2.515 | 2.447 | 2.474 | 411,437 | +0.04(+1.50%) |
Mar 30, 2023 | 2.383 | 2.493 | 2.383 | 2.438 | 721,072 | +0.06(+2.69%) |
Mar 29, 2023 | 2.264 | 2.383 | 2.237 | 2.374 | 659,353 | +0.13(+5.69%) |
Mar 28, 2023 | 2.164 | 2.264 | 2.136 | 2.246 | 823,210 | +0.08(+3.80%) |
Mar 27, 2023 | 2.118 | 2.173 | 2.073 | 2.164 | 575,228 | +0.00(+0.00%) |
Mar 24, 2023 | 2.127 | 2.191 | 2.100 | 2.164 | 222,976 | +0.01(+0.42%) |
Mar 23, 2023 | 2.127 | 2.255 | 2.109 | 2.155 | 740,464 | +0.06(+3.06%) |
Mar 22, 2023 | 2.164 | 2.173 | 2.073 | 2.091 | 351,203 | -0.05(-2.55%) |
Mar 21, 2023 | 2.100 | 2.164 | 2.082 | 2.146 | 393,982 | +0.08(+3.98%) |
Mar 20, 2023 | 2.018 | 2.118 | 2.000 | 2.063 | 452,183 | -0.01(-0.44%) |
Mar 17, 2023 | 2.091 | 2.146 | 2.009 | 2.073 | 792,846 | -0.05(-2.37%) |
Mar 16, 2023 | 2.237 | 2.246 | 2.027 | 2.123 | 1,241,022 | -0.05(-2.11%) |
Mar 15, 2023 | 2.118 | 2.228 | 2.073 | 2.168 | 1,128,571 | +0.01(+0.64%) |
Mar 14, 2023 | 2.419 | 2.438 | 1.936 | 2.155 | 2,971,182 | +0.11(+5.36%) |
Mar 13, 2023 | 1.963 | 2.127 | 1.926 | 2.045 | 939,969 | +0.02(+0.90%) |
Mar 10, 2023 | 2.191 | 2.211 | 2.027 | 2.027 | 1,335,494 | -0.25(-10.84%) |
Mar 09, 2023 | 2.511 | 2.529 | 2.255 | 2.273 | 541,911 | -0.28(-11.07%) |
Mar 08, 2023 | 2.538 | 2.570 | 2.502 | 2.556 | 231,627 | -0.02(-0.71%) |
Mar 07, 2023 | 2.693 | 2.730 | 2.520 | 2.575 | 442,285 | -0.15(-5.37%) |
Mar 06, 2023 | 2.812 | 2.812 | 2.703 | 2.721 | 691,924 | -0.04(-1.32%) |
Mar 03, 2023 | 2.684 | 2.808 | 2.657 | 2.757 | 1,534,696 | +0.08(+3.07%) |
Mar 02, 2023 | 2.639 | 2.693 | 2.538 | 2.675 | 259,664 | +0.04(+1.38%) |
Mar 01, 2023 | 2.620 | 2.671 | 2.593 | 2.639 | 521,221 | +0.11(+4.33%) |
Feb 28, 2023 | 2.483 | 2.547 | 2.465 | 2.529 | 396,451 | +0.05(+1.84%) |
Feb 27, 2023 | 2.657 | 2.675 | 2.356 | 2.483 | 1,294,065 | -0.13(-4.90%) |
Feb 24, 2023 | 2.602 | 2.634 | 2.552 | 2.611 | 472,175 | -0.12(-4.35%) |
Feb 23, 2023 | 2.712 | 2.757 | 2.649 | 2.730 | 808,183 | +0.05(+2.05%) |
Feb 22, 2023 | 2.556 | 2.693 | 2.556 | 2.675 | 589,184 | +0.12(+4.64%) |
Feb 21, 2023 | 2.465 | 2.629 | 2.465 | 2.556 | 743,110 | +0.00(+0.00%) |
Feb 17, 2023 | 2.766 | 2.812 | 2.538 | 2.556 | 725,568 | -0.29(-10.26%) |
Feb 16, 2023 | 2.812 | 2.940 | 2.803 | 2.849 | 485,224 | -0.03(-0.95%) |
Feb 15, 2023 | 2.748 | 2.908 | 2.748 | 2.876 | 356,781 | +0.06(+2.27%) |
Feb 14, 2023 | 2.739 | 2.885 | 2.666 | 2.812 | 793,997 | +0.00(+0.00%) |
Feb 13, 2023 | 2.830 | 2.885 | 2.794 | 2.812 | 403,671 | +0.03(+0.98%) |
Feb 10, 2023 | 2.894 | 2.949 | 2.684 | 2.785 | 1,317,044 | -0.21(-7.01%) |
Feb 09, 2023 | 3.068 | 3.113 | 2.949 | 2.995 | 501,025 | +0.00(+0.00%) |
Feb 08, 2023 | 3.004 | 3.040 | 2.862 | 2.995 | 621,727 | -0.02(-0.61%) |
Feb 07, 2023 | 3.104 | 3.159 | 2.931 | 3.013 | 851,596 | -0.05(-1.49%) |
Feb 06, 2023 | 3.214 | 3.251 | 3.031 | 3.059 | 1,127,424 | -0.29(-8.72%) |
Feb 03, 2023 | 3.442 | 3.492 | 3.333 | 3.351 | 606,013 | -0.14(-3.93%) |
Feb 02, 2023 | 3.406 | 3.524 | 3.342 | 3.488 | 1,160,530 | +0.16(+4.66%) |