Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.150 | 2.210 | 2.130 | 2.180 | 193,970 | +0.00(+0.00%) |
Apr 27, 2023 | 2.230 | 2.250 | 2.130 | 2.180 | 680,879 | -0.03(-1.36%) |
Apr 26, 2023 | 2.240 | 2.270 | 2.175 | 2.210 | 440,491 | -0.01(-0.45%) |
Apr 25, 2023 | 2.190 | 2.290 | 2.190 | 2.220 | 691,640 | -0.05(-2.20%) |
Apr 24, 2023 | 2.280 | 2.325 | 2.210 | 2.270 | 382,644 | -0.03(-1.30%) |
Apr 21, 2023 | 2.220 | 2.320 | 2.210 | 2.300 | 433,735 | +0.08(+3.60%) |
Apr 20, 2023 | 2.220 | 2.270 | 2.190 | 2.220 | 304,487 | -0.01(-0.45%) |
Apr 19, 2023 | 2.150 | 2.240 | 2.120 | 2.230 | 434,308 | +0.06(+2.76%) |
Apr 18, 2023 | 2.320 | 2.330 | 2.169 | 2.170 | 699,174 | -0.16(-6.87%) |
Apr 17, 2023 | 2.230 | 2.389 | 2.220 | 2.330 | 487,341 | +0.10(+4.48%) |
Apr 14, 2023 | 2.220 | 2.275 | 2.210 | 2.230 | 344,763 | -0.04(-1.76%) |
Apr 13, 2023 | 2.170 | 2.330 | 2.170 | 2.270 | 433,571 | +0.11(+5.09%) |
Apr 12, 2023 | 2.220 | 2.220 | 2.120 | 2.160 | 379,256 | -0.04(-1.82%) |
Apr 11, 2023 | 2.170 | 2.240 | 2.170 | 2.200 | 396,962 | +0.03(+1.38%) |
Apr 10, 2023 | 2.140 | 2.235 | 2.130 | 2.170 | 823,523 | -0.06(-2.69%) |
Apr 06, 2023 | 2.200 | 2.265 | 2.130 | 2.230 | 612,712 | +0.01(+0.45%) |
Apr 05, 2023 | 2.170 | 2.250 | 2.150 | 2.220 | 466,623 | +0.03(+1.37%) |
Apr 04, 2023 | 2.260 | 2.280 | 2.120 | 2.190 | 719,020 | -0.06(-2.67%) |
Apr 03, 2023 | 2.070 | 2.360 | 2.060 | 2.250 | 1,407,573 | +0.12(+5.63%) |
Mar 31, 2023 | 1.940 | 2.220 | 1.920 | 2.130 | 2,217,019 | +0.14(+7.04%) |
Mar 30, 2023 | 2.560 | 2.786 | 1.852 | 1.990 | 5,319,681 | -0.53(-21.03%) |
Mar 29, 2023 | 3.210 | 3.260 | 2.330 | 2.520 | 7,029,101 | -1.06(-29.61%) |
Mar 28, 2023 | 3.580 | 3.650 | 3.440 | 3.580 | 662,043 | -0.01(-0.28%) |
Mar 27, 2023 | 3.450 | 3.699 | 3.405 | 3.590 | 1,067,856 | +0.17(+4.97%) |
Mar 24, 2023 | 3.450 | 3.470 | 3.260 | 3.420 | 706,471 | -0.04(-1.16%) |
Mar 23, 2023 | 3.520 | 3.592 | 3.310 | 3.460 | 1,686,107 | -0.03(-0.86%) |
Mar 22, 2023 | 3.660 | 3.740 | 3.480 | 3.490 | 1,528,285 | -0.17(-4.64%) |
Mar 21, 2023 | 3.310 | 3.850 | 3.230 | 3.660 | 2,326,236 | +0.49(+15.46%) |
Mar 20, 2023 | 3.240 | 3.250 | 3.110 | 3.170 | 1,160,129 | -0.08(-2.46%) |
Mar 17, 2023 | 3.120 | 3.365 | 3.120 | 3.250 | 1,382,481 | +0.04(+1.25%) |
Mar 16, 2023 | 3.080 | 3.240 | 2.965 | 3.210 | 983,532 | +0.11(+3.55%) |
Mar 15, 2023 | 3.120 | 3.210 | 3.040 | 3.100 | 635,766 | -0.06(-1.90%) |
Mar 14, 2023 | 2.980 | 3.180 | 2.910 | 3.160 | 799,285 | +0.23(+7.85%) |
Mar 13, 2023 | 2.760 | 3.010 | 2.720 | 2.930 | 954,854 | +0.07(+2.45%) |
Mar 10, 2023 | 3.160 | 3.160 | 2.750 | 2.860 | 1,512,394 | -0.32(-10.06%) |
Mar 09, 2023 | 3.120 | 3.240 | 3.061 | 3.180 | 884,181 | +0.03(+0.95%) |
Mar 08, 2023 | 3.060 | 3.150 | 3.020 | 3.150 | 446,695 | +0.09(+2.94%) |
Mar 07, 2023 | 2.970 | 3.139 | 2.940 | 3.060 | 424,552 | +0.10(+3.38%) |
Mar 06, 2023 | 2.970 | 3.030 | 2.910 | 2.960 | 663,714 | -0.01(-0.34%) |
Mar 03, 2023 | 2.880 | 3.045 | 2.870 | 2.970 | 535,049 | +0.10(+3.48%) |
Mar 02, 2023 | 2.940 | 2.940 | 2.785 | 2.870 | 837,958 | -0.08(-2.71%) |
Mar 01, 2023 | 2.940 | 3.030 | 2.925 | 2.950 | 651,057 | +0.00(+0.00%) |
Feb 28, 2023 | 3.050 | 3.070 | 2.910 | 2.950 | 548,472 | -0.08(-2.64%) |
Feb 27, 2023 | 2.880 | 3.080 | 2.880 | 3.030 | 682,274 | +0.12(+4.12%) |
Feb 24, 2023 | 3.100 | 3.100 | 2.885 | 2.910 | 790,262 | -0.19(-6.13%) |
Feb 23, 2023 | 2.950 | 3.130 | 2.950 | 3.100 | 772,318 | +0.11(+3.68%) |
Feb 22, 2023 | 3.030 | 3.085 | 2.910 | 2.990 | 780,887 | -0.03(-0.99%) |
Feb 21, 2023 | 3.110 | 3.150 | 2.940 | 3.020 | 615,744 | -0.07(-2.27%) |
Feb 17, 2023 | 2.850 | 3.105 | 2.800 | 3.090 | 550,489 | +0.20(+6.92%) |
Feb 16, 2023 | 2.880 | 2.930 | 2.860 | 2.890 | 925,390 | +0.01(+0.35%) |
Feb 15, 2023 | 2.880 | 2.900 | 2.770 | 2.880 | 924,447 | -0.02(-0.69%) |
Feb 14, 2023 | 3.010 | 3.020 | 2.875 | 2.900 | 1,063,965 | -0.13(-4.29%) |
Feb 13, 2023 | 2.900 | 3.030 | 2.870 | 3.030 | 441,038 | +0.13(+4.48%) |
Feb 10, 2023 | 2.910 | 2.981 | 2.770 | 2.900 | 575,244 | +0.00(+0.00%) |
Feb 09, 2023 | 2.880 | 2.950 | 2.865 | 2.900 | 277,737 | +0.02(+0.69%) |
Feb 08, 2023 | 2.950 | 2.990 | 2.880 | 2.880 | 331,831 | -0.12(-4.00%) |
Feb 07, 2023 | 2.910 | 3.040 | 2.870 | 3.000 | 510,055 | +0.10(+3.45%) |
Feb 06, 2023 | 3.150 | 3.150 | 2.850 | 2.900 | 1,170,577 | -0.25(-7.94%) |
Feb 03, 2023 | 2.850 | 3.225 | 2.820 | 3.150 | 1,478,418 | +0.30(+10.53%) |
Feb 02, 2023 | 2.890 | 2.925 | 2.800 | 2.850 | 430,851 | +0.00(+0.00%) |