Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.300 | 2.480 | 2.265 | 2.410 | 310,262 | +0.08(+3.43%) |
Apr 27, 2023 | 2.180 | 2.330 | 2.120 | 2.330 | 347,706 | +0.17(+7.87%) |
Apr 26, 2023 | 2.190 | 2.190 | 2.115 | 2.160 | 319,810 | -0.06(-2.70%) |
Apr 25, 2023 | 2.300 | 2.310 | 2.220 | 2.220 | 242,124 | -0.11(-4.72%) |
Apr 24, 2023 | 2.230 | 2.335 | 2.210 | 2.330 | 367,787 | +0.08(+3.56%) |
Apr 21, 2023 | 2.280 | 2.310 | 2.240 | 2.250 | 206,649 | -0.05(-2.17%) |
Apr 20, 2023 | 2.370 | 2.390 | 2.290 | 2.300 | 341,430 | -0.10(-4.17%) |
Apr 19, 2023 | 2.370 | 2.420 | 2.350 | 2.400 | 211,644 | -0.01(-0.41%) |
Apr 18, 2023 | 2.400 | 2.420 | 2.300 | 2.410 | 185,484 | +0.05(+2.12%) |
Apr 17, 2023 | 2.310 | 2.388 | 2.265 | 2.360 | 270,727 | +0.04(+1.72%) |
Apr 14, 2023 | 2.350 | 2.450 | 2.295 | 2.320 | 357,471 | -0.01(-0.43%) |
Apr 13, 2023 | 2.300 | 2.375 | 2.250 | 2.330 | 403,298 | +0.07(+3.10%) |
Apr 12, 2023 | 2.440 | 2.480 | 2.260 | 2.260 | 391,287 | -0.17(-7.00%) |
Apr 11, 2023 | 2.430 | 2.550 | 2.390 | 2.430 | 323,185 | -0.04(-1.62%) |
Apr 10, 2023 | 2.570 | 2.595 | 2.360 | 2.470 | 438,174 | -0.08(-3.14%) |
Apr 06, 2023 | 2.500 | 2.575 | 2.365 | 2.550 | 461,048 | +0.07(+2.82%) |
Apr 05, 2023 | 2.670 | 2.710 | 2.480 | 2.480 | 320,666 | -0.22(-8.15%) |
Apr 04, 2023 | 2.780 | 2.780 | 2.645 | 2.700 | 511,734 | -0.05(-1.82%) |
Apr 03, 2023 | 2.850 | 2.910 | 2.690 | 2.750 | 380,033 | -0.11(-3.85%) |
Mar 31, 2023 | 2.910 | 2.978 | 2.810 | 2.860 | 350,751 | +0.08(+2.88%) |
Mar 30, 2023 | 3.030 | 3.030 | 2.750 | 2.780 | 363,918 | -0.07(-2.46%) |
Mar 29, 2023 | 2.920 | 2.920 | 2.805 | 2.850 | 230,008 | +0.03(+1.06%) |
Mar 28, 2023 | 2.790 | 2.880 | 2.790 | 2.820 | 302,003 | -0.01(-0.35%) |
Mar 27, 2023 | 2.790 | 2.878 | 2.710 | 2.830 | 372,863 | +0.15(+5.60%) |
Mar 24, 2023 | 2.610 | 2.710 | 2.550 | 2.680 | 462,324 | +0.03(+0.94%) |
Mar 23, 2023 | 2.710 | 2.840 | 2.590 | 2.655 | 470,421 | -0.06(-2.03%) |
Mar 22, 2023 | 3.030 | 3.110 | 2.700 | 2.710 | 411,334 | -0.32(-10.56%) |
Mar 21, 2023 | 2.920 | 3.070 | 2.890 | 3.030 | 679,647 | +0.18(+6.32%) |
Mar 20, 2023 | 3.010 | 3.010 | 2.810 | 2.850 | 777,061 | -0.12(-4.04%) |
Mar 17, 2023 | 3.130 | 3.217 | 2.950 | 2.970 | 796,006 | -0.19(-6.01%) |
Mar 16, 2023 | 3.170 | 3.255 | 2.990 | 3.160 | 790,740 | -0.09(-2.77%) |
Mar 15, 2023 | 3.140 | 3.310 | 3.110 | 3.250 | 589,624 | -0.01(-0.31%) |
Mar 14, 2023 | 3.250 | 3.285 | 3.010 | 3.260 | 996,390 | +0.17(+5.50%) |
Mar 13, 2023 | 3.070 | 3.160 | 3.000 | 3.090 | 602,037 | -0.07(-2.22%) |
Mar 10, 2023 | 3.520 | 3.530 | 3.120 | 3.160 | 426,368 | -0.39(-10.99%) |
Mar 09, 2023 | 4.070 | 4.100 | 3.530 | 3.550 | 375,591 | -0.50(-12.35%) |
Mar 08, 2023 | 3.860 | 4.348 | 3.830 | 4.050 | 1,001,998 | +0.17(+4.38%) |
Mar 07, 2023 | 3.440 | 3.960 | 3.440 | 3.880 | 757,912 | +0.52(+15.48%) |
Mar 06, 2023 | 3.500 | 3.500 | 3.285 | 3.360 | 377,628 | -0.14(-4.00%) |
Mar 03, 2023 | 3.270 | 3.535 | 3.195 | 3.500 | 445,395 | +0.25(+7.69%) |
Mar 02, 2023 | 3.170 | 3.275 | 3.130 | 3.250 | 250,908 | +0.01(+0.31%) |
Mar 01, 2023 | 3.180 | 3.385 | 3.180 | 3.240 | 326,156 | +0.06(+1.89%) |
Feb 28, 2023 | 3.200 | 3.320 | 3.140 | 3.180 | 282,851 | -0.01(-0.31%) |
Feb 27, 2023 | 3.180 | 3.290 | 3.135 | 3.190 | 273,799 | +0.07(+2.24%) |
Feb 24, 2023 | 3.090 | 3.134 | 3.050 | 3.120 | 211,852 | -0.05(-1.58%) |
Feb 23, 2023 | 3.200 | 3.260 | 3.090 | 3.170 | 230,072 | -0.02(-0.47%) |
Feb 22, 2023 | 3.350 | 3.390 | 3.170 | 3.185 | 388,513 | -0.17(-5.21%) |
Feb 21, 2023 | 4.030 | 4.030 | 3.350 | 3.360 | 296,200 | -0.65(-16.21%) |
Feb 17, 2023 | 3.960 | 4.020 | 3.845 | 4.010 | 204,237 | +0.10(+2.56%) |
Feb 16, 2023 | 3.880 | 4.020 | 3.790 | 3.910 | 290,762 | -0.06(-1.51%) |
Feb 15, 2023 | 3.770 | 3.990 | 3.770 | 3.970 | 250,422 | +0.14(+3.66%) |
Feb 14, 2023 | 3.850 | 3.920 | 3.785 | 3.830 | 165,465 | -0.02(-0.52%) |
Feb 13, 2023 | 3.850 | 3.925 | 3.695 | 3.850 | 266,050 | -0.01(-0.26%) |
Feb 10, 2023 | 3.870 | 4.070 | 3.854 | 3.860 | 227,930 | -0.04(-1.03%) |
Feb 09, 2023 | 4.060 | 4.200 | 3.862 | 3.900 | 203,261 | -0.11(-2.74%) |
Feb 08, 2023 | 3.990 | 4.100 | 3.940 | 4.010 | 231,294 | -0.04(-0.99%) |
Feb 07, 2023 | 4.150 | 4.150 | 3.920 | 4.050 | 317,018 | -0.05(-1.22%) |
Feb 06, 2023 | 4.390 | 4.400 | 4.050 | 4.100 | 369,623 | -0.30(-6.82%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.365 | 4.400 | 583,572 | -0.12(-2.65%) |
Feb 02, 2023 | 4.580 | 4.620 | 4.410 | 4.520 | 768,602 | +0.18(+4.15%) |