Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.230 | 2.690 | 2.195 | 2.690 | 26,253 | +0.40(+17.21%) |
Apr 27, 2023 | 2.310 | 2.310 | 2.180 | 2.295 | 10,478 | -0.10(-3.97%) |
Apr 26, 2023 | 2.410 | 2.440 | 2.350 | 2.390 | 2,520 | -0.15(-5.91%) |
Apr 25, 2023 | 2.420 | 2.540 | 2.400 | 2.540 | 2,101 | +0.11(+4.53%) |
Apr 24, 2023 | 2.500 | 2.690 | 2.400 | 2.430 | 12,846 | -0.05(-2.02%) |
Apr 21, 2023 | 2.490 | 2.510 | 2.370 | 2.480 | 6,370 | -0.01(-0.40%) |
Apr 20, 2023 | 2.680 | 2.680 | 2.490 | 2.490 | 5,147 | -0.01(-0.40%) |
Apr 19, 2023 | 2.650 | 2.650 | 2.500 | 2.500 | 3,647 | -0.01(-0.40%) |
Apr 18, 2023 | 2.360 | 2.630 | 2.360 | 2.510 | 3,949 | -0.06(-2.33%) |
Apr 17, 2023 | 2.600 | 2.700 | 2.550 | 2.570 | 6,041 | -0.11(-4.10%) |
Apr 14, 2023 | 2.690 | 2.700 | 2.600 | 2.680 | 14,283 | +0.06(+2.29%) |
Apr 13, 2023 | 2.410 | 2.690 | 2.410 | 2.620 | 6,331 | +0.02(+0.77%) |
Apr 12, 2023 | 2.600 | 2.630 | 2.502 | 2.600 | 3,558 | +0.00(+0.00%) |
Apr 11, 2023 | 2.649 | 2.670 | 2.500 | 2.600 | 15,441 | -0.04(-1.52%) |
Apr 10, 2023 | 2.700 | 2.700 | 2.520 | 2.640 | 4,987 | +0.04(+1.54%) |
Apr 06, 2023 | 2.700 | 2.700 | 2.410 | 2.600 | 7,664 | -0.10(-3.70%) |
Apr 05, 2023 | 2.780 | 2.780 | 2.340 | 2.700 | 27,638 | -0.20(-6.90%) |
Apr 04, 2023 | 2.820 | 2.990 | 2.780 | 2.900 | 4,731 | +0.08(+2.84%) |
Apr 03, 2023 | 2.840 | 2.990 | 2.820 | 2.820 | 4,641 | -0.17(-5.69%) |
Mar 31, 2023 | 3.020 | 3.070 | 2.760 | 2.990 | 6,182 | +0.09(+3.10%) |
Mar 30, 2023 | 2.940 | 3.150 | 2.750 | 2.900 | 19,015 | -0.25(-7.94%) |
Mar 29, 2023 | 3.040 | 3.160 | 2.920 | 3.150 | 6,275 | +0.18(+6.06%) |
Mar 28, 2023 | 3.170 | 3.180 | 2.770 | 2.970 | 5,854 | +0.01(+0.34%) |
Mar 27, 2023 | 3.110 | 3.110 | 2.910 | 2.960 | 5,692 | -0.18(-5.66%) |
Mar 24, 2023 | 3.300 | 3.300 | 2.900 | 3.138 | 5,485 | +0.14(+4.58%) |
Mar 23, 2023 | 3.038 | 3.500 | 2.980 | 3.000 | 13,449 | -0.07(-2.28%) |
Mar 22, 2023 | 3.025 | 3.130 | 3.010 | 3.070 | 8,786 | +0.10(+3.37%) |
Mar 21, 2023 | 3.120 | 3.250 | 2.830 | 2.970 | 12,283 | -0.18(-5.71%) |
Mar 20, 2023 | 2.980 | 3.300 | 2.785 | 3.150 | 17,472 | -0.21(-6.25%) |
Mar 17, 2023 | 3.270 | 3.470 | 3.270 | 3.360 | 13,173 | -0.09(-2.61%) |
Mar 16, 2023 | 3.390 | 4.000 | 3.390 | 3.450 | 19,716 | +0.22(+6.81%) |
Mar 15, 2023 | 2.900 | 3.230 | 2.750 | 3.230 | 32,274 | +0.27(+9.12%) |
Mar 14, 2023 | 3.000 | 3.000 | 2.940 | 2.960 | 22,334 | +0.01(+0.34%) |
Mar 13, 2023 | 3.240 | 3.300 | 2.820 | 2.950 | 30,119 | -0.43(-12.72%) |
Mar 10, 2023 | 3.450 | 3.450 | 3.120 | 3.380 | 6,120 | -0.07(-2.03%) |
Mar 09, 2023 | 3.170 | 3.450 | 3.170 | 3.450 | 6,172 | +0.00(+0.00%) |
Mar 08, 2023 | 3.640 | 3.640 | 3.200 | 3.450 | 19,292 | +0.00(+0.00%) |
Mar 07, 2023 | 3.705 | 3.705 | 3.450 | 3.450 | 9,409 | -0.22(-5.99%) |
Mar 06, 2023 | 3.800 | 3.800 | 3.630 | 3.670 | 973 | -0.13(-3.42%) |
Mar 03, 2023 | 3.620 | 3.800 | 3.600 | 3.800 | 10,276 | -0.07(-1.81%) |
Mar 02, 2023 | 3.980 | 4.000 | 3.610 | 3.870 | 38,493 | -0.09(-2.27%) |
Mar 01, 2023 | 3.950 | 4.000 | 3.800 | 3.960 | 10,190 | +0.07(+1.80%) |
Feb 28, 2023 | 3.960 | 4.050 | 3.770 | 3.890 | 12,891 | -0.07(-1.77%) |
Feb 27, 2023 | 3.630 | 4.180 | 3.630 | 3.960 | 10,548 | -0.22(-5.26%) |
Feb 24, 2023 | 4.100 | 4.200 | 3.920 | 4.180 | 30,131 | -0.01(-0.24%) |
Feb 23, 2023 | 4.130 | 4.250 | 4.030 | 4.190 | 5,301 | -0.06(-1.41%) |
Feb 22, 2023 | 4.260 | 4.300 | 4.150 | 4.250 | 3,491 | +0.00(+0.00%) |
Feb 21, 2023 | 4.000 | 4.395 | 4.000 | 4.250 | 21,942 | +0.25(+6.25%) |
Feb 17, 2023 | 4.050 | 4.240 | 3.900 | 4.000 | 14,513 | -0.22(-5.21%) |
Feb 16, 2023 | 3.900 | 4.230 | 3.900 | 4.220 | 4,598 | +0.06(+1.44%) |
Feb 15, 2023 | 4.190 | 4.270 | 4.060 | 4.160 | 5,071 | +0.11(+2.72%) |
Feb 14, 2023 | 4.075 | 4.240 | 4.020 | 4.050 | 3,114 | -0.10(-2.41%) |
Feb 13, 2023 | 4.100 | 4.240 | 4.100 | 4.150 | 6,478 | +0.00(+0.00%) |
Feb 10, 2023 | 4.150 | 4.450 | 4.100 | 4.150 | 4,111 | +0.00(+0.00%) |
Feb 09, 2023 | 4.670 | 4.670 | 4.110 | 4.150 | 7,982 | -0.05(-1.19%) |
Feb 08, 2023 | 4.040 | 4.320 | 3.900 | 4.200 | 18,429 | +0.15(+3.70%) |
Feb 07, 2023 | 4.020 | 4.350 | 4.020 | 4.050 | 4,413 | -0.05(-1.22%) |
Feb 06, 2023 | 4.110 | 4.450 | 4.060 | 4.100 | 12,774 | -0.20(-4.65%) |
Feb 03, 2023 | 4.160 | 4.500 | 4.160 | 4.300 | 7,236 | +0.11(+2.63%) |
Feb 02, 2023 | 4.500 | 4.500 | 4.000 | 4.190 | 17,361 | -0.45(-9.70%) |