Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.170 | 2.240 | 2.100 | 2.220 | 249,836 | +0.06(+2.78%) |
Apr 27, 2023 | 2.030 | 2.165 | 2.030 | 2.160 | 325,433 | +0.14(+6.93%) |
Apr 26, 2023 | 2.070 | 2.160 | 2.020 | 2.020 | 326,559 | -0.09(-4.27%) |
Apr 25, 2023 | 2.100 | 2.130 | 2.050 | 2.110 | 306,303 | -0.04(-1.86%) |
Apr 24, 2023 | 2.160 | 2.220 | 2.120 | 2.150 | 338,620 | -0.01(-0.46%) |
Apr 21, 2023 | 2.050 | 2.170 | 1.995 | 2.160 | 587,482 | +0.09(+4.35%) |
Apr 20, 2023 | 2.200 | 2.225 | 2.055 | 2.070 | 488,195 | -0.19(-8.41%) |
Apr 19, 2023 | 2.290 | 2.300 | 2.205 | 2.260 | 293,388 | -0.07(-3.00%) |
Apr 18, 2023 | 2.400 | 2.416 | 2.200 | 2.330 | 462,725 | -0.05(-2.10%) |
Apr 17, 2023 | 2.270 | 2.430 | 2.245 | 2.380 | 987,762 | +0.15(+6.73%) |
Apr 14, 2023 | 2.130 | 2.265 | 2.120 | 2.230 | 362,446 | +0.07(+3.24%) |
Apr 13, 2023 | 2.190 | 2.190 | 2.030 | 2.160 | 651,634 | -0.04(-1.82%) |
Apr 12, 2023 | 2.320 | 2.360 | 2.185 | 2.200 | 490,034 | -0.06(-2.65%) |
Apr 11, 2023 | 2.030 | 2.290 | 2.030 | 2.260 | 593,108 | +0.22(+10.78%) |
Apr 10, 2023 | 2.030 | 2.065 | 1.985 | 2.040 | 583,057 | +0.01(+0.49%) |
Apr 06, 2023 | 2.140 | 2.157 | 2.010 | 2.030 | 682,365 | -0.10(-4.69%) |
Apr 05, 2023 | 2.240 | 2.240 | 2.125 | 2.130 | 482,143 | -0.13(-5.75%) |
Apr 04, 2023 | 2.460 | 2.470 | 2.220 | 2.260 | 540,988 | -0.17(-7.00%) |
Apr 03, 2023 | 2.380 | 2.640 | 2.360 | 2.430 | 759,813 | +0.11(+4.74%) |
Mar 31, 2023 | 2.170 | 2.380 | 2.140 | 2.320 | 1,016,900 | +0.17(+7.91%) |
Mar 30, 2023 | 2.260 | 2.315 | 2.100 | 2.150 | 870,299 | -0.10(-4.44%) |
Mar 29, 2023 | 2.480 | 2.480 | 2.150 | 2.250 | 988,834 | -0.17(-7.22%) |
Mar 28, 2023 | 2.680 | 2.729 | 2.420 | 2.425 | 679,480 | -0.30(-10.85%) |
Mar 27, 2023 | 2.700 | 2.760 | 2.610 | 2.720 | 381,160 | +0.11(+4.21%) |
Mar 24, 2023 | 2.580 | 2.630 | 2.510 | 2.610 | 373,090 | +0.01(+0.38%) |
Mar 23, 2023 | 2.690 | 2.799 | 2.550 | 2.600 | 508,161 | -0.09(-3.35%) |
Mar 22, 2023 | 2.770 | 2.850 | 2.680 | 2.690 | 354,116 | -0.08(-2.89%) |
Mar 21, 2023 | 2.620 | 2.840 | 2.620 | 2.770 | 588,568 | +0.17(+6.54%) |
Mar 20, 2023 | 2.750 | 2.760 | 2.530 | 2.600 | 822,970 | -0.15(-5.45%) |
Mar 17, 2023 | 2.760 | 2.805 | 2.635 | 2.750 | 792,914 | -0.04(-1.43%) |
Mar 16, 2023 | 2.630 | 2.790 | 2.600 | 2.790 | 843,800 | +0.08(+2.95%) |
Mar 15, 2023 | 2.650 | 2.780 | 2.645 | 2.710 | 925,434 | -0.05(-1.81%) |
Mar 14, 2023 | 2.790 | 2.930 | 2.715 | 2.760 | 636,679 | +0.00(+0.00%) |
Mar 13, 2023 | 2.650 | 2.910 | 2.510 | 2.760 | 751,638 | +0.08(+2.99%) |
Mar 10, 2023 | 2.970 | 2.970 | 2.670 | 2.680 | 1,490,253 | -0.30(-10.22%) |
Mar 09, 2023 | 3.350 | 3.350 | 2.950 | 2.985 | 1,773,509 | -0.52(-14.84%) |
Mar 08, 2023 | 3.610 | 3.680 | 3.480 | 3.505 | 631,184 | -0.10(-2.91%) |
Mar 07, 2023 | 3.710 | 3.780 | 3.600 | 3.610 | 324,961 | -0.07(-1.90%) |
Mar 06, 2023 | 3.860 | 3.860 | 3.640 | 3.680 | 430,240 | -0.16(-4.17%) |
Mar 03, 2023 | 3.640 | 3.880 | 3.560 | 3.840 | 428,306 | +0.21(+5.79%) |
Mar 02, 2023 | 3.620 | 3.760 | 3.550 | 3.630 | 353,568 | -0.07(-1.89%) |
Mar 01, 2023 | 3.600 | 3.790 | 3.540 | 3.700 | 533,431 | +0.13(+3.64%) |
Feb 28, 2023 | 3.810 | 3.812 | 3.530 | 3.570 | 1,209,440 | -0.28(-7.27%) |
Feb 27, 2023 | 3.860 | 3.910 | 3.785 | 3.850 | 398,822 | +0.04(+1.05%) |
Feb 24, 2023 | 3.850 | 3.895 | 3.750 | 3.810 | 332,310 | -0.09(-2.31%) |
Feb 23, 2023 | 3.980 | 4.070 | 3.860 | 3.900 | 436,001 | +0.00(+0.00%) |
Feb 22, 2023 | 3.930 | 4.010 | 3.805 | 3.900 | 553,997 | -0.02(-0.51%) |
Feb 21, 2023 | 4.250 | 4.370 | 3.910 | 3.920 | 566,131 | -0.38(-8.84%) |
Feb 17, 2023 | 4.540 | 4.595 | 4.260 | 4.300 | 297,854 | -0.21(-4.66%) |
Feb 16, 2023 | 4.800 | 4.840 | 4.440 | 4.510 | 399,058 | -0.42(-8.52%) |
Feb 15, 2023 | 4.760 | 4.950 | 4.660 | 4.930 | 561,749 | +0.14(+2.92%) |
Feb 14, 2023 | 4.600 | 4.934 | 4.440 | 4.790 | 543,699 | +0.18(+3.90%) |
Feb 13, 2023 | 4.320 | 4.650 | 4.250 | 4.610 | 616,108 | +0.39(+9.24%) |
Feb 10, 2023 | 4.230 | 4.280 | 4.065 | 4.220 | 503,763 | -0.08(-1.86%) |
Feb 09, 2023 | 4.420 | 4.500 | 4.200 | 4.300 | 370,735 | -0.08(-1.83%) |
Feb 08, 2023 | 4.320 | 4.490 | 4.300 | 4.380 | 342,676 | +0.01(+0.23%) |
Feb 07, 2023 | 4.500 | 4.570 | 4.310 | 4.370 | 377,453 | -0.15(-3.32%) |
Feb 06, 2023 | 4.690 | 4.820 | 4.460 | 4.520 | 536,346 | -0.17(-3.62%) |
Feb 03, 2023 | 4.600 | 4.990 | 4.520 | 4.690 | 588,741 | -0.01(-0.21%) |
Feb 02, 2023 | 4.620 | 4.790 | 4.535 | 4.700 | 698,565 | +0.10(+2.17%) |