Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.150 | 2.270 | 2.130 | 2.250 | 120,522 | +0.08(+3.69%) |
Apr 27, 2023 | 2.220 | 2.220 | 2.110 | 2.170 | 119,190 | -0.03(-1.36%) |
Apr 26, 2023 | 2.200 | 2.240 | 2.169 | 2.200 | 66,498 | +0.06(+2.80%) |
Apr 25, 2023 | 2.320 | 2.340 | 2.140 | 2.140 | 180,857 | -0.24(-10.08%) |
Apr 24, 2023 | 2.350 | 2.400 | 2.320 | 2.380 | 88,919 | -0.04(-1.65%) |
Apr 21, 2023 | 2.390 | 2.460 | 2.350 | 2.420 | 120,323 | +0.01(+0.41%) |
Apr 20, 2023 | 2.390 | 2.510 | 2.330 | 2.410 | 170,554 | -0.02(-0.82%) |
Apr 19, 2023 | 2.510 | 2.570 | 2.430 | 2.430 | 165,293 | -0.14(-5.45%) |
Apr 18, 2023 | 2.590 | 2.640 | 2.520 | 2.570 | 153,551 | -0.05(-1.91%) |
Apr 17, 2023 | 2.710 | 2.710 | 2.570 | 2.620 | 133,143 | -0.05(-1.87%) |
Apr 14, 2023 | 2.640 | 2.680 | 2.590 | 2.670 | 85,147 | +0.03(+1.14%) |
Apr 13, 2023 | 2.810 | 2.811 | 2.640 | 2.640 | 146,989 | -0.12(-4.35%) |
Apr 12, 2023 | 2.780 | 2.870 | 2.760 | 2.760 | 248,657 | -0.02(-0.72%) |
Apr 11, 2023 | 2.730 | 2.820 | 2.711 | 2.780 | 118,922 | +0.04(+1.46%) |
Apr 10, 2023 | 2.770 | 2.830 | 2.720 | 2.740 | 91,511 | -0.06(-2.14%) |
Apr 06, 2023 | 2.660 | 2.840 | 2.660 | 2.800 | 212,500 | +0.06(+2.19%) |
Apr 05, 2023 | 2.800 | 2.850 | 2.660 | 2.740 | 205,763 | -0.16(-5.52%) |
Apr 04, 2023 | 2.930 | 2.947 | 2.750 | 2.900 | 600,400 | +0.00(+0.00%) |
Apr 03, 2023 | 2.990 | 3.120 | 2.800 | 2.900 | 3,623,521 | +0.31(+11.97%) |
Mar 31, 2023 | 2.570 | 2.670 | 2.570 | 2.590 | 356,480 | -0.04(-1.52%) |
Mar 30, 2023 | 2.750 | 2.750 | 2.620 | 2.630 | 48,642 | -0.06(-2.23%) |
Mar 29, 2023 | 2.700 | 2.740 | 2.560 | 2.690 | 88,691 | +0.09(+3.46%) |
Mar 28, 2023 | 2.630 | 2.750 | 2.580 | 2.600 | 85,648 | -0.05(-1.89%) |
Mar 27, 2023 | 2.500 | 2.710 | 2.462 | 2.650 | 231,479 | +0.15(+6.00%) |
Mar 24, 2023 | 2.420 | 2.520 | 2.420 | 2.500 | 45,376 | +0.03(+1.21%) |
Mar 23, 2023 | 2.470 | 2.570 | 2.460 | 2.470 | 83,570 | -0.02(-0.80%) |
Mar 22, 2023 | 2.610 | 2.670 | 2.490 | 2.490 | 71,543 | -0.11(-4.23%) |
Mar 21, 2023 | 2.520 | 2.670 | 2.490 | 2.600 | 119,619 | +0.13(+5.26%) |
Mar 20, 2023 | 2.410 | 2.540 | 2.351 | 2.470 | 119,175 | +0.11(+4.66%) |
Mar 17, 2023 | 2.500 | 2.500 | 2.345 | 2.360 | 97,745 | -0.14(-5.60%) |
Mar 16, 2023 | 2.420 | 2.520 | 2.300 | 2.500 | 120,979 | +0.03(+1.21%) |
Mar 15, 2023 | 2.580 | 2.589 | 2.410 | 2.470 | 177,837 | -0.23(-8.52%) |
Mar 14, 2023 | 2.830 | 2.920 | 2.650 | 2.700 | 237,589 | -0.15(-5.26%) |
Mar 13, 2023 | 2.700 | 2.911 | 2.590 | 2.850 | 231,326 | +0.03(+1.06%) |
Mar 10, 2023 | 3.010 | 3.049 | 2.810 | 2.820 | 123,505 | -0.24(-7.84%) |
Mar 09, 2023 | 3.100 | 3.100 | 3.010 | 3.060 | 79,723 | +0.02(+0.66%) |
Mar 08, 2023 | 3.070 | 3.165 | 3.040 | 3.040 | 148,030 | -0.04(-1.30%) |
Mar 07, 2023 | 3.180 | 3.200 | 3.070 | 3.080 | 115,551 | -0.11(-3.45%) |
Mar 06, 2023 | 3.280 | 3.280 | 3.130 | 3.190 | 109,082 | -0.06(-1.85%) |
Mar 03, 2023 | 3.230 | 3.300 | 3.180 | 3.250 | 179,354 | +0.05(+1.56%) |
Mar 02, 2023 | 3.190 | 3.270 | 3.190 | 3.200 | 100,615 | +0.00(+0.00%) |
Mar 01, 2023 | 3.280 | 3.378 | 3.200 | 3.200 | 154,167 | -0.07(-2.14%) |
Feb 28, 2023 | 3.420 | 3.428 | 3.260 | 3.270 | 71,397 | -0.13(-3.82%) |
Feb 27, 2023 | 3.340 | 3.450 | 3.340 | 3.400 | 37,596 | -0.01(-0.29%) |
Feb 24, 2023 | 3.330 | 3.410 | 3.300 | 3.410 | 43,677 | +0.01(+0.29%) |
Feb 23, 2023 | 3.430 | 3.455 | 3.320 | 3.400 | 74,346 | +0.00(+0.00%) |
Feb 22, 2023 | 3.300 | 3.440 | 3.275 | 3.400 | 81,567 | +0.17(+5.26%) |
Feb 21, 2023 | 3.440 | 3.470 | 3.230 | 3.230 | 116,104 | -0.24(-6.92%) |
Feb 17, 2023 | 3.630 | 3.650 | 3.450 | 3.470 | 138,826 | -0.21(-5.71%) |
Feb 16, 2023 | 3.700 | 3.760 | 3.635 | 3.680 | 90,453 | -0.10(-2.65%) |
Feb 15, 2023 | 3.730 | 3.790 | 3.660 | 3.780 | 79,469 | +0.10(+2.72%) |
Feb 14, 2023 | 3.610 | 3.742 | 3.610 | 3.680 | 70,036 | +0.02(+0.55%) |
Feb 13, 2023 | 3.720 | 3.820 | 3.617 | 3.660 | 265,080 | -0.09(-2.40%) |
Feb 10, 2023 | 3.570 | 3.800 | 3.557 | 3.750 | 415,114 | +0.21(+5.93%) |
Feb 09, 2023 | 3.670 | 3.690 | 3.540 | 3.540 | 114,550 | -0.13(-3.54%) |
Feb 08, 2023 | 3.740 | 3.830 | 3.670 | 3.670 | 132,895 | -0.01(-0.27%) |
Feb 07, 2023 | 3.730 | 3.850 | 3.671 | 3.680 | 127,910 | -0.10(-2.65%) |
Feb 06, 2023 | 3.640 | 3.780 | 3.550 | 3.780 | 129,832 | +0.19(+5.29%) |
Feb 03, 2023 | 3.600 | 3.730 | 3.590 | 3.590 | 90,948 | -0.01(-0.28%) |
Feb 02, 2023 | 3.700 | 3.700 | 3.578 | 3.600 | 110,118 | -0.11(-2.96%) |