Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.310 | 2.330 | 2.260 | 2.300 | 510,124 | -0.05(-2.13%) |
Apr 27, 2023 | 2.320 | 2.430 | 2.270 | 2.350 | 601,233 | +0.04(+1.73%) |
Apr 26, 2023 | 2.170 | 2.350 | 2.170 | 2.310 | 672,836 | +0.15(+6.94%) |
Apr 25, 2023 | 2.130 | 2.180 | 2.110 | 2.160 | 397,576 | +0.02(+0.93%) |
Apr 24, 2023 | 2.050 | 2.205 | 2.030 | 2.140 | 1,071,749 | +0.09(+4.39%) |
Apr 21, 2023 | 2.010 | 2.060 | 2.010 | 2.050 | 438,587 | +0.05(+2.50%) |
Apr 20, 2023 | 2.060 | 2.070 | 2.000 | 2.000 | 422,555 | -0.06(-2.91%) |
Apr 19, 2023 | 2.010 | 2.070 | 2.000 | 2.060 | 549,447 | +0.01(+0.49%) |
Apr 18, 2023 | 2.100 | 2.100 | 2.030 | 2.050 | 415,694 | -0.05(-2.38%) |
Apr 17, 2023 | 2.100 | 2.129 | 2.060 | 2.100 | 253,537 | -0.01(-0.47%) |
Apr 14, 2023 | 2.110 | 2.135 | 2.060 | 2.110 | 477,972 | -0.04(-1.86%) |
Apr 13, 2023 | 2.130 | 2.150 | 2.071 | 2.150 | 283,700 | +0.06(+2.87%) |
Apr 12, 2023 | 2.200 | 2.230 | 2.080 | 2.090 | 352,748 | -0.09(-4.13%) |
Apr 11, 2023 | 2.190 | 2.230 | 2.115 | 2.180 | 413,292 | +0.00(+0.00%) |
Apr 10, 2023 | 2.110 | 2.190 | 2.085 | 2.180 | 341,499 | +0.02(+0.93%) |
Apr 06, 2023 | 2.130 | 2.170 | 2.080 | 2.160 | 281,597 | +0.01(+0.47%) |
Apr 05, 2023 | 2.180 | 2.180 | 2.090 | 2.150 | 326,042 | -0.05(-2.27%) |
Apr 04, 2023 | 2.220 | 2.220 | 2.120 | 2.200 | 475,685 | -0.01(-0.45%) |
Apr 03, 2023 | 2.270 | 2.290 | 2.145 | 2.210 | 502,882 | -0.06(-2.64%) |
Mar 31, 2023 | 2.190 | 2.270 | 2.140 | 2.270 | 354,639 | +0.08(+3.65%) |
Mar 30, 2023 | 2.110 | 2.250 | 2.085 | 2.190 | 792,706 | +0.06(+2.82%) |
Mar 29, 2023 | 2.080 | 2.140 | 2.030 | 2.130 | 373,963 | +0.07(+3.40%) |
Mar 28, 2023 | 2.130 | 2.170 | 2.050 | 2.060 | 469,370 | -0.06(-2.83%) |
Mar 27, 2023 | 2.130 | 2.170 | 2.100 | 2.120 | 305,475 | -0.03(-1.40%) |
Mar 24, 2023 | 2.220 | 2.220 | 2.120 | 2.150 | 307,533 | -0.07(-3.15%) |
Mar 23, 2023 | 2.290 | 2.290 | 2.160 | 2.220 | 327,894 | +0.04(+1.83%) |
Mar 22, 2023 | 2.230 | 2.260 | 2.140 | 2.180 | 462,860 | -0.06(-2.68%) |
Mar 21, 2023 | 2.350 | 2.350 | 2.140 | 2.240 | 479,612 | +0.10(+4.67%) |
Mar 20, 2023 | 2.110 | 2.210 | 2.100 | 2.140 | 368,349 | -0.01(-0.47%) |
Mar 17, 2023 | 2.250 | 2.270 | 2.120 | 2.150 | 1,108,852 | -0.10(-4.44%) |
Mar 16, 2023 | 2.220 | 2.265 | 2.180 | 2.250 | 480,274 | +0.00(+0.00%) |
Mar 15, 2023 | 2.340 | 2.370 | 2.190 | 2.250 | 706,776 | -0.12(-5.06%) |
Mar 14, 2023 | 2.520 | 2.580 | 2.340 | 2.370 | 548,745 | -0.10(-4.05%) |
Mar 13, 2023 | 2.190 | 2.610 | 2.110 | 2.470 | 2,226,509 | +0.26(+11.76%) |
Mar 10, 2023 | 2.350 | 2.390 | 2.130 | 2.210 | 1,239,560 | -0.15(-6.36%) |
Mar 09, 2023 | 2.440 | 2.480 | 2.330 | 2.360 | 388,114 | -0.08(-3.28%) |
Mar 08, 2023 | 2.540 | 2.560 | 2.420 | 2.440 | 471,167 | -0.10(-3.94%) |
Mar 07, 2023 | 2.630 | 2.660 | 2.520 | 2.540 | 543,015 | -0.11(-4.15%) |
Mar 06, 2023 | 2.500 | 2.760 | 2.500 | 2.650 | 847,228 | +0.12(+4.74%) |
Mar 03, 2023 | 2.510 | 2.580 | 2.460 | 2.530 | 680,905 | +0.08(+3.27%) |
Mar 02, 2023 | 2.490 | 2.510 | 2.355 | 2.450 | 702,351 | -0.05(-2.00%) |
Mar 01, 2023 | 2.510 | 2.530 | 2.480 | 2.500 | 294,377 | -0.06(-2.34%) |
Feb 28, 2023 | 2.540 | 2.590 | 2.480 | 2.560 | 986,021 | +0.03(+1.19%) |
Feb 27, 2023 | 2.480 | 2.575 | 2.460 | 2.530 | 380,116 | +0.09(+3.69%) |
Feb 24, 2023 | 2.450 | 2.487 | 2.400 | 2.440 | 1,118,868 | -0.08(-3.17%) |
Feb 23, 2023 | 2.540 | 2.570 | 2.470 | 2.520 | 528,012 | -0.02(-0.79%) |
Feb 22, 2023 | 2.500 | 2.590 | 2.495 | 2.540 | 934,992 | +0.08(+3.25%) |
Feb 21, 2023 | 2.510 | 2.680 | 2.460 | 2.460 | 703,759 | -0.09(-3.53%) |
Feb 17, 2023 | 2.670 | 2.720 | 2.485 | 2.550 | 1,521,287 | -0.20(-7.27%) |
Feb 16, 2023 | 2.750 | 2.855 | 2.700 | 2.750 | 775,090 | -0.02(-0.72%) |
Feb 15, 2023 | 2.560 | 2.810 | 2.490 | 2.770 | 1,537,421 | +0.33(+13.52%) |
Feb 14, 2023 | 2.500 | 2.681 | 2.430 | 2.440 | 3,746,097 | -0.22(-8.27%) |
Feb 13, 2023 | 2.990 | 2.990 | 2.640 | 2.660 | 2,561,141 | -0.23(-7.96%) |
Feb 10, 2023 | 2.830 | 2.905 | 2.720 | 2.890 | 1,627,745 | +0.05(+1.76%) |
Feb 09, 2023 | 2.930 | 2.930 | 2.770 | 2.840 | 1,082,397 | -0.02(-0.70%) |
Feb 08, 2023 | 2.920 | 3.000 | 2.840 | 2.860 | 611,321 | -0.08(-2.72%) |
Feb 07, 2023 | 2.830 | 2.960 | 2.750 | 2.940 | 984,149 | +0.11(+3.89%) |
Feb 06, 2023 | 2.860 | 2.925 | 2.790 | 2.830 | 900,882 | +0.00(+0.00%) |
Feb 03, 2023 | 2.830 | 3.085 | 2.830 | 2.830 | 948,655 | -0.06(-2.08%) |
Feb 02, 2023 | 3.050 | 3.380 | 2.835 | 2.890 | 2,655,708 | -0.12(-3.99%) |