Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 573 | +0.00(+0.00%) |
Apr 25, 2023 | 2.200 | 92 | +0.00(+0.00%) | |||
Apr 24, 2023 | 2.330 | 2.330 | 2.200 | 2.200 | 2,950 | -0.30(-12.00%) |
Apr 21, 2023 | 2.530 | 2.530 | 2.500 | 2.500 | 3,641 | -0.48(-16.18%) |
Apr 19, 2023 | 2.982 | 125 | -0.32(-9.62%) | |||
Apr 17, 2023 | 3.300 | 41 | -0.11(-3.23%) | |||
Apr 13, 2023 | 3.410 | 138 | +0.31(+10.00%) | |||
Apr 12, 2023 | 2.990 | 3.550 | 2.980 | 3.100 | 4,620 | +0.55(+21.56%) |
Apr 11, 2023 | 2.650 | 2.650 | 2.550 | 2.550 | 717 | +0.05(+2.00%) |
Apr 06, 2023 | 2.500 | 66 | +0.00(+0.00%) | |||
Apr 05, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 139 | +0.00(+0.00%) |
Apr 04, 2023 | 2.350 | 2.500 | 2.330 | 2.500 | 909 | -0.40(-13.79%) |
Mar 30, 2023 | 2.900 | 74 | -0.10(-3.33%) | |||
Mar 29, 2023 | 2.890 | 5.670 | 2.890 | 3.000 | 15,981 | +0.33(+12.36%) |
Mar 27, 2023 | 2.670 | 0 | +0.17(+6.80%) | |||
Mar 24, 2023 | 2.590 | 2.590 | 2.500 | 2.500 | 6,310 | -0.28(-10.07%) |
Mar 23, 2023 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | +0.28(+11.20%) |
Mar 22, 2023 | 3.000 | 3.000 | 2.500 | 2.500 | 1,721 | -0.56(-18.30%) |
Mar 21, 2023 | 3.000 | 3.060 | 2.710 | 3.060 | 837 | -0.62(-16.85%) |
Mar 20, 2023 | 3.680 | 3.680 | 3.680 | 3.680 | 418 | +0.38(+11.52%) |
Mar 15, 2023 | 3.300 | 0 | +0.09(+2.80%) | |||
Mar 14, 2023 | 3.250 | 3.250 | 3.210 | 3.210 | 490 | +0.21(+7.00%) |
Mar 10, 2023 | 3.000 | 26 | -0.01(-0.33%) | |||
Mar 08, 2023 | 3.010 | 12 | -0.00(-0.07%) | |||
Mar 07, 2023 | 2.750 | 3.012 | 2.750 | 3.012 | 336 | +0.48(+19.06%) |
Mar 02, 2023 | 2.530 | 5 | -0.32(-11.23%) | |||
Mar 01, 2023 | 2.830 | 2.860 | 2.824 | 2.850 | 2,761 | +0.00(+0.00%) |
Feb 28, 2023 | 2.830 | 2.850 | 2.830 | 2.850 | 662 | +0.01(+0.35%) |
Feb 27, 2023 | 2.860 | 2.860 | 2.577 | 2.840 | 3,033 | +0.14(+5.19%) |
Feb 23, 2023 | 2.700 | 125 | +0.05(+1.89%) | |||
Feb 22, 2023 | 2.650 | 2.650 | 2.650 | 2.650 | 2,336 | +0.12(+4.74%) |
Feb 21, 2023 | 2.642 | 2.642 | 2.530 | 2.530 | 1,095 | -0.02(-0.78%) |
Feb 17, 2023 | 2.595 | 2.595 | 2.550 | 2.550 | 729 | -0.15(-5.56%) |
Feb 16, 2023 | 2.880 | 2.890 | 2.330 | 2.700 | 4,793 | -0.24(-8.16%) |
Feb 15, 2023 | 2.270 | 2.940 | 2.229 | 2.940 | 3,605 | +0.34(+13.08%) |
Feb 14, 2023 | 2.390 | 2.600 | 2.160 | 2.600 | 6,782 | -0.70(-21.21%) |
Feb 13, 2023 | 2.660 | 3.510 | 2.660 | 3.300 | 8,300 | +0.75(+29.41%) |
Feb 10, 2023 | 3.000 | 3.050 | 2.540 | 2.550 | 2,771 | -0.45(-15.00%) |
Feb 09, 2023 | 2.990 | 3.000 | 2.970 | 3.000 | 663 | +0.05(+1.69%) |
Feb 08, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 263 | -0.05(-1.67%) |
Feb 07, 2023 | 2.845 | 3.000 | 2.845 | 3.000 | 418 | +0.00(+0.00%) |
Feb 06, 2023 | 2.740 | 3.000 | 2.740 | 3.000 | 424 | +0.85(+39.53%) |
Jan 31, 2023 | 2.150 | 77 | +0.00(+0.00%) | |||
Jan 26, 2023 | 2.150 | 76 | -0.28(-11.54%) | |||
Jan 24, 2023 | 2.431 | 13 | +0.53(+27.93%) | |||
Jan 18, 2023 | 1.900 | 116 | +0.10(+5.56%) | |||
Jan 17, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 214 | -0.95(-34.55%) |
Jan 13, 2023 | 2.800 | 2.800 | 2.750 | 2.750 | 588 | +0.76(+37.87%) |
Jan 11, 2023 | 1.995 | 100 | +0.62(+45.59%) | |||
Jan 09, 2023 | 1.370 | 75 | +0.37(+37.00%) | |||
Dec 30, 2022 | 1.000 | 185 | +0.00(+0.00%) | |||
Dec 28, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Dec 27, 2022 | 1.100 | 1.100 | 0.9900 | 1.000 | 8,564 | -0.24(-19.35%) |
Dec 22, 2022 | 1.240 | 237 | +0.08(+6.90%) | |||
Dec 21, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 160 | +0.01(+0.87%) |
Dec 20, 2022 | 1.250 | 1.250 | 1.140 | 1.150 | 4,068 | -0.10(-8.00%) |
Dec 19, 2022 | 1.199 | 1.250 | 1.199 | 1.250 | 3,370 | -0.28(-18.30%) |
Dec 16, 2022 | 1.510 | 1.530 | 1.510 | 1.530 | 517 | -0.02(-1.29%) |
Dec 15, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 233 | +0.05(+3.33%) |
Dec 12, 2022 | 1.500 | 5 | +0.00(+0.00%) | |||
Dec 08, 2022 | 1.500 | 11 | -0.09(-5.66%) | |||
Dec 06, 2022 | 1.590 | 4 | +0.09(+6.00%) | |||
Dec 02, 2022 | 1.500 | 24 | -0.10(-6.26%) | |||
Dec 01, 2022 | 1.680 | 1.680 | 1.600 | 1.600 | 601 | +0.05(+3.23%) |
Nov 30, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 120 | -0.04(-2.72%) |
Nov 28, 2022 | 1.593 | 12 | +0.10(+6.93%) | |||
Nov 25, 2022 | 1.500 | 1.553 | 1.490 | 1.490 | 3,306 | -0.21(-12.35%) |
Nov 23, 2022 | 1.730 | 1.730 | 1.700 | 1.700 | 569 | +0.10(+6.54%) |
Nov 22, 2022 | 1.596 | 1.596 | 1.596 | 1.596 | 119 | +0.15(+10.04%) |
Nov 17, 2022 | 1.450 | 0 | +0.41(+39.41%) | |||
Nov 16, 2022 | 1.330 | 1.330 | 1.040 | 1.040 | 1,558 | -0.21(-16.79%) |
Nov 15, 2022 | 1.262 | 1.262 | 1.250 | 1.250 | 320 | -0.13(-9.10%) |
Nov 14, 2022 | 1.220 | 1.375 | 1.220 | 1.375 | 607 | +0.23(+19.57%) |
Nov 11, 2022 | 1.380 | 1.380 | 1.150 | 1.150 | 1,000 | -0.23(-16.67%) |
Nov 08, 2022 | 1.380 | 0 | +0.03(+2.22%) | |||
Nov 07, 2022 | 1.610 | 1.610 | 1.350 | 1.350 | 615 | -0.54(-28.57%) |
Nov 04, 2022 | 1.670 | 1.890 | 1.550 | 1.890 | 1,059 | +0.23(+13.85%) |
Nov 03, 2022 | 1.660 | 1.660 | 1.660 | 1.660 | 105 | +0.00(+0.00%) |
Nov 01, 2022 | 1.660 | 25 | +0.00(+0.01%) | |||
Oct 31, 2022 | 1.660 | 1.660 | 1.660 | 1.660 | 408 | +0.01(+0.36%) |
Oct 26, 2022 | 1.654 | 57 | -0.13(-7.08%) | |||
Oct 19, 2022 | 1.780 | 486 | -0.02(-1.11%) | |||
Oct 18, 2022 | 1.150 | 2.090 | 1.150 | 1.800 | 3,508 | +0.27(+17.65%) |
Oct 07, 2022 | 1.530 | 72 | +0.19(+14.18%) | |||
Oct 06, 2022 | 1.400 | 1.400 | 1.340 | 1.340 | 1,334 | -0.12(-8.22%) |
Oct 05, 2022 | 1.700 | 1.700 | 1.430 | 1.460 | 6,305 | +0.03(+2.11%) |
Oct 03, 2022 | 1.430 | 10 | +0.08(+5.92%) | |||
Sep 30, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 3,453 | +0.10(+8.00%) |
Sep 29, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 510 | +0.00(+0.00%) |
Sep 28, 2022 | 1.240 | 1.240 | 1.230 | 1.250 | 1,683 | -0.07(-5.66%) |
Sep 27, 2022 | 1.500 | 1.500 | 1.130 | 1.325 | 2,100 | -0.38(-22.06%) |
Sep 26, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 298 | -0.47(-21.66%) |
Sep 22, 2022 | 2.170 | 158 | +0.09(+4.32%) | |||
Sep 21, 2022 | 2.610 | 3.260 | 2.080 | 2.080 | 11,267 | -0.11(-5.02%) |
Sep 20, 2022 | 2.190 | 3.070 | 2.190 | 2.190 | 451 | +0.46(+26.59%) |
Sep 19, 2022 | 1.730 | 1.730 | 1.730 | 1.730 | 708 | +0.01(+0.58%) |
Sep 16, 2022 | 1.720 | 1.720 | 1.720 | 1.720 | 138 | -0.13(-7.03%) |
Sep 15, 2022 | 1.830 | 1.850 | 1.830 | 1.850 | 581 | +0.03(+1.74%) |
Sep 14, 2022 | 1.866 | 1.866 | 1.700 | 1.818 | 6,165 | +0.09(+5.26%) |
Sep 13, 2022 | 1.728 | 1.728 | 1.728 | 1.728 | 109 | +0.03(+1.62%) |
Sep 12, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 1,467 | +0.00(+0.00%) |
Sep 09, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 107 | -0.03(-1.73%) |
Sep 08, 2022 | 1.823 | 1.823 | 1.730 | 1.730 | 358 | +0.03(+1.76%) |
Sep 01, 2022 | 1.700 | 44 | -0.11(-6.07%) | |||
Aug 31, 2022 | 1.790 | 1.810 | 1.790 | 1.810 | 335 | -0.01(-0.66%) |
Aug 30, 2022 | 1.900 | 1.900 | 1.700 | 1.822 | 909 | +0.02(+1.22%) |
Aug 26, 2022 | 1.800 | 20 | -0.04(-1.96%) | |||
Aug 24, 2022 | 1.836 | 29 | -0.01(-0.74%) | |||
Aug 23, 2022 | 1.848 | 1.850 | 1.840 | 1.849 | 3,588 | +0.09(+5.09%) |
Aug 22, 2022 | 1.760 | 1.780 | 1.760 | 1.760 | 2,817 | -0.12(-6.50%) |
Aug 18, 2022 | 1.882 | 119 | +0.13(+7.57%) | |||
Aug 17, 2022 | 1.750 | 1.800 | 1.750 | 1.750 | 2,577 | -0.23(-11.62%) |
Aug 16, 2022 | 2.300 | 2.300 | 1.950 | 1.980 | 6,936 | -0.52(-20.80%) |
Aug 09, 2022 | 2.500 | 314 | +0.40(+19.05%) | |||
Aug 05, 2022 | 2.100 | 208 | -0.15(-6.67%) | |||
Aug 04, 2022 | 2.230 | 2.250 | 2.210 | 2.250 | 721 | -0.15(-6.25%) |
Aug 03, 2022 | 2.120 | 2.400 | 2.120 | 2.400 | 1,901 | +0.09(+3.90%) |
Aug 02, 2022 | 2.500 | 3.000 | 2.300 | 2.310 | 2,490 | +0.18(+8.45%) |
Aug 01, 2022 | 2.370 | 2.400 | 2.130 | 2.130 | 1,449 | -0.20(-8.58%) |
Jul 29, 2022 | 2.640 | 2.640 | 2.330 | 2.330 | 838 | -0.67(-22.33%) |
Jul 28, 2022 | 3.002 | 3.002 | 3.000 | 3.000 | 1,289 | +0.30(+11.11%) |
Jul 26, 2022 | 2.700 | 26 | -0.30(-10.00%) | |||
Jul 25, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 132 | +0.53(+21.46%) |
Jul 22, 2022 | 2.470 | 2.470 | 2.470 | 2.470 | 252 | -0.51(-17.11%) |
Jul 21, 2022 | 2.700 | 3.105 | 2.700 | 2.980 | 1,875 | +0.63(+26.81%) |
Jul 20, 2022 | 3.000 | 3.000 | 2.325 | 2.350 | 3,453 | -0.65(-21.67%) |
Jul 19, 2022 | 2.500 | 3.000 | 2.400 | 3.000 | 1,334 | +0.25(+9.09%) |
Jul 18, 2022 | 2.500 | 2.750 | 2.500 | 2.750 | 1,315 | +0.15(+5.77%) |
Jul 15, 2022 | 2.650 | 2.900 | 2.500 | 2.600 | 8,307 | -0.73(-21.92%) |
Jul 14, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 126 | -0.40(-10.72%) |
Jul 13, 2022 | 3.730 | 3.730 | 3.730 | 3.730 | 134 | -0.06(-1.58%) |
Jul 12, 2022 | 2.850 | 3.800 | 2.600 | 3.790 | 20,794 | +0.24(+6.76%) |
Jul 11, 2022 | 3.830 | 3.830 | 3.550 | 3.550 | 2,771 | -0.68(-16.08%) |
Jul 08, 2022 | 4.210 | 4.230 | 3.500 | 4.230 | 9,759 | -0.01(-0.24%) |
Jul 07, 2022 | 4.710 | 4.710 | 4.240 | 4.240 | 2,213 | -0.46(-9.79%) |
Jul 06, 2022 | 5.540 | 5.550 | 4.700 | 4.700 | 711 | +0.04(+0.86%) |
Jun 29, 2022 | 4.660 | 43 | -0.84(-15.27%) | |||
Jun 23, 2022 | 5.500 | 95 | +0.85(+18.28%) | |||
Jun 22, 2022 | 5.000 | 5.000 | 4.650 | 4.650 | 507 | -1.05(-18.42%) |
Jun 21, 2022 | 4.770 | 6.000 | 4.770 | 5.700 | 4,443 | +1.45(+34.12%) |
Jun 15, 2022 | 4.250 | 103 | +0.44(+11.55%) | |||
Jun 14, 2022 | 3.810 | 3.810 | 3.810 | 3.810 | 207 | -0.94(-19.79%) |
Jun 09, 2022 | 4.750 | 116 | +0.25(+5.56%) | |||
Jun 08, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 454 | +0.00(+0.00%) |
Jun 07, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 274 | -0.50(-10.00%) |
Jun 06, 2022 | 5.370 | 5.370 | 5.000 | 5.000 | 644 | +0.00(+0.00%) |
Jun 02, 2022 | 5.000 | 184 | +0.27(+5.71%) | |||
Jun 01, 2022 | 3.840 | 4.730 | 3.560 | 4.730 | 10,473 | +0.23(+5.11%) |
May 31, 2022 | 5.690 | 5.950 | 4.250 | 4.500 | 18,552 | -1.50(-25.00%) |
May 27, 2022 | 5.240 | 6.250 | 5.000 | 6.000 | 7,824 | +0.53(+9.69%) |
May 26, 2022 | 6.000 | 6.000 | 5.000 | 5.470 | 12,267 | -1.41(-20.49%) |
May 25, 2022 | 11.00 | 11.05 | 6.300 | 6.880 | 30,100 | -4.50(-39.54%) |
May 24, 2022 | 11.91 | 11.92 | 11.38 | 11.38 | 993 | -0.55(-4.60%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 11.93 | 2,288 | -0.57(-4.57%) |
May 20, 2022 | 12.41 | 12.50 | 12.40 | 12.50 | 3,653 | +0.09(+0.73%) |
May 19, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 1,012 | +0.01(+0.08%) |
May 18, 2022 | 12.38 | 12.40 | 12.38 | 12.40 | 2,561 | +0.10(+0.81%) |
May 17, 2022 | 14.00 | 14.00 | 11.63 | 12.30 | 5,476 | -1.70(-12.14%) |
May 16, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 1,510 | -0.53(-3.65%) |
May 13, 2022 | 13.00 | 16.00 | 11.20 | 14.53 | 3,473 | +1.13(+8.43%) |
May 12, 2022 | 15.05 | 15.52 | 13.40 | 13.40 | 1,843 | -1.62(-10.77%) |
May 11, 2022 | 15.84 | 15.86 | 15.00 | 15.02 | 1,406 | -0.98(-6.14%) |
May 10, 2022 | 15.50 | 16.00 | 15.50 | 16.00 | 1,064 | -0.49(-2.97%) |
May 06, 2022 | 16.49 | 2 | +0.78(+4.96%) | |||
May 03, 2022 | 15.71 | 0 | -0.04(-0.25%) |