Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.650 | 5.400 | 3.510 | 5.050 | 253,954 | +1.85(+57.81%) |
Apr 27, 2023 | 3.130 | 3.600 | 3.130 | 3.200 | 30,745 | -0.02(-0.62%) |
Apr 26, 2023 | 3.110 | 3.330 | 3.110 | 3.220 | 6,740 | +0.04(+1.26%) |
Apr 25, 2023 | 3.130 | 3.182 | 3.100 | 3.180 | 4,113 | +0.08(+2.58%) |
Apr 24, 2023 | 3.100 | 3.120 | 3.100 | 3.100 | 1,501 | -0.16(-4.91%) |
Apr 21, 2023 | 3.250 | 3.430 | 3.250 | 3.260 | 3,406 | -0.05(-1.51%) |
Apr 20, 2023 | 3.380 | 3.592 | 3.300 | 3.310 | 1,913 | -0.29(-8.06%) |
Apr 19, 2023 | 3.620 | 3.670 | 3.600 | 3.600 | 3,040 | +0.05(+1.55%) |
Apr 18, 2023 | 3.500 | 3.560 | 3.400 | 3.545 | 3,984 | -0.15(-4.14%) |
Apr 17, 2023 | 3.375 | 3.750 | 3.250 | 3.698 | 21,252 | +0.47(+14.71%) |
Apr 14, 2023 | 3.170 | 3.469 | 3.168 | 3.224 | 14,129 | -0.04(-1.26%) |
Apr 13, 2023 | 3.230 | 3.350 | 3.200 | 3.265 | 4,523 | -0.10(-3.12%) |
Apr 12, 2023 | 3.390 | 3.390 | 3.250 | 3.370 | 3,276 | -0.06(-1.75%) |
Apr 11, 2023 | 3.150 | 3.430 | 3.120 | 3.430 | 3,671 | +0.25(+7.86%) |
Apr 10, 2023 | 3.380 | 3.380 | 3.180 | 3.180 | 4,729 | -0.31(-8.88%) |
Apr 06, 2023 | 3.290 | 3.850 | 3.200 | 3.490 | 29,592 | +0.18(+5.48%) |
Apr 05, 2023 | 3.290 | 3.553 | 3.250 | 3.309 | 10,398 | -0.08(-2.40%) |
Apr 04, 2023 | 3.620 | 3.650 | 3.250 | 3.390 | 22,017 | -0.38(-10.08%) |
Apr 03, 2023 | 3.430 | 4.610 | 3.350 | 3.770 | 202,108 | +0.17(+4.74%) |
Mar 31, 2023 | 3.614 | 3.660 | 3.330 | 3.599 | 4,052 | +0.09(+2.55%) |
Mar 30, 2023 | 3.540 | 3.650 | 3.279 | 3.510 | 12,190 | +0.03(+0.86%) |
Mar 29, 2023 | 3.680 | 3.748 | 3.310 | 3.480 | 12,863 | -0.20(-5.43%) |
Mar 28, 2023 | 3.160 | 4.250 | 3.160 | 3.680 | 71,660 | +0.45(+13.93%) |
Mar 27, 2023 | 3.600 | 3.890 | 3.130 | 3.230 | 18,153 | -0.60(-15.67%) |
Mar 24, 2023 | 4.000 | 4.066 | 3.430 | 3.830 | 31,443 | -0.46(-10.72%) |
Mar 23, 2023 | 3.990 | 6.000 | 3.650 | 4.290 | 297,969 | +0.17(+4.13%) |
Mar 22, 2023 | 3.600 | 6.400 | 3.000 | 4.120 | 477,900 | +0.13(+3.26%) |
Mar 21, 2023 | 3.861 | 4.620 | 3.667 | 3.990 | 11,060 | +0.14(+3.65%) |
Mar 20, 2023 | 3.660 | 3.853 | 3.613 | 3.850 | 606 | -0.41(-9.63%) |
Mar 17, 2023 | 3.789 | 4.360 | 3.712 | 4.260 | 1,434 | -0.05(-1.25%) |
Mar 16, 2023 | 3.039 | 4.379 | 3.039 | 4.314 | 253 | +0.27(+6.58%) |
Mar 15, 2023 | 4.470 | 4.470 | 3.180 | 4.048 | 4,779 | -0.54(-11.82%) |
Mar 14, 2023 | 4.620 | 4.620 | 4.470 | 4.590 | 231 | -0.03(-0.65%) |
Mar 13, 2023 | 4.619 | 4.620 | 4.323 | 4.620 | 1,071 | +0.00(+0.00%) |
Mar 10, 2023 | 4.620 | 5.039 | 4.620 | 4.620 | 1,428 | -0.42(-8.32%) |
Mar 07, 2023 | 5.039 | 30 | -0.06(-1.19%) | |||
Mar 03, 2023 | 5.100 | 48 | -0.15(-2.85%) | |||
Mar 02, 2023 | 4.501 | 5.249 | 4.501 | 5.249 | 77 | +0.15(+2.93%) |
Mar 01, 2023 | 4.740 | 5.280 | 4.560 | 5.100 | 1,682 | +0.36(+7.59%) |
Feb 28, 2023 | 4.741 | 4.742 | 4.710 | 4.740 | 668 | -0.12(-2.47%) |
Feb 27, 2023 | 4.921 | 4.980 | 4.710 | 4.860 | 1,349 | -0.12(-2.44%) |
Feb 24, 2023 | 5.100 | 5.278 | 4.980 | 4.982 | 2,338 | -0.27(-5.11%) |
Feb 23, 2023 | 5.391 | 5.391 | 5.100 | 5.250 | 778 | -0.21(-3.85%) |
Feb 22, 2023 | 5.100 | 5.460 | 5.100 | 5.460 | 888 | +0.00(+0.00%) |
Feb 21, 2023 | 5.280 | 5.460 | 5.100 | 5.460 | 609 | -0.05(-0.98%) |
Feb 17, 2023 | 5.694 | 5.694 | 5.101 | 5.514 | 955 | +0.17(+3.26%) |
Feb 16, 2023 | 5.340 | 5.580 | 5.340 | 5.340 | 512 | -0.23(-4.19%) |
Feb 15, 2023 | 5.100 | 5.580 | 5.100 | 5.573 | 753 | -0.05(-0.91%) |
Feb 14, 2023 | 5.340 | 5.624 | 5.340 | 5.624 | 66 | -0.08(-1.33%) |
Feb 13, 2023 | 5.100 | 5.700 | 5.100 | 5.700 | 184 | +0.06(+1.06%) |
Feb 10, 2023 | 5.040 | 5.640 | 5.003 | 5.640 | 2,106 | -0.05(-0.91%) |
Feb 09, 2023 | 5.879 | 5.879 | 5.040 | 5.692 | 1,270 | +0.41(+7.80%) |
Feb 08, 2023 | 5.887 | 5.887 | 5.112 | 5.280 | 1,370 | +0.00(+0.00%) |
Feb 07, 2023 | 5.820 | 5.820 | 5.280 | 5.280 | 373 | -0.54(-9.28%) |
Feb 06, 2023 | 5.669 | 5.940 | 5.113 | 5.820 | 295 | +0.15(+2.66%) |
Feb 02, 2023 | 5.669 | 66 | -0.13(-2.26%) |