Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.470 | 2.690 | 2.360 | 2.650 | 768,528 | +0.13(+5.10%) |
Apr 27, 2023 | 2.438 | 2.666 | 2.438 | 2.522 | 408,965 | +0.01(+0.24%) |
Apr 26, 2023 | 2.550 | 2.787 | 2.325 | 2.515 | 1,150,843 | -0.47(-15.73%) |
Apr 25, 2023 | 2.917 | 3.000 | 2.880 | 2.985 | 259,238 | -0.01(-0.25%) |
Apr 24, 2023 | 3.084 | 3.084 | 2.883 | 2.993 | 150,629 | +0.00(+0.05%) |
Apr 21, 2023 | 2.931 | 2.998 | 2.873 | 2.991 | 169,956 | +0.06(+1.99%) |
Apr 20, 2023 | 2.928 | 2.985 | 2.888 | 2.933 | 167,708 | +0.00(+0.15%) |
Apr 19, 2023 | 2.995 | 3.030 | 2.895 | 2.928 | 253,009 | -0.13(-4.17%) |
Apr 18, 2023 | 2.850 | 3.081 | 2.850 | 3.055 | 315,714 | +0.15(+5.05%) |
Apr 17, 2023 | 2.993 | 2.993 | 2.850 | 2.909 | 336,913 | +0.01(+0.36%) |
Apr 14, 2023 | 3.256 | 3.294 | 2.849 | 2.898 | 1,001,321 | -0.37(-11.38%) |
Apr 13, 2023 | 3.483 | 3.600 | 3.000 | 3.270 | 673,802 | -0.09(-2.77%) |
Apr 12, 2023 | 3.255 | 3.435 | 3.150 | 3.363 | 535,920 | +0.13(+3.99%) |
Apr 11, 2023 | 3.180 | 3.420 | 3.177 | 3.234 | 630,155 | +0.08(+2.42%) |
Apr 10, 2023 | 3.222 | 3.225 | 3.024 | 3.158 | 252,662 | -0.01(-0.24%) |
Apr 06, 2023 | 2.897 | 3.285 | 2.850 | 3.165 | 637,019 | +0.23(+7.65%) |
Apr 05, 2023 | 2.961 | 3.076 | 2.866 | 2.940 | 379,516 | -0.08(-2.68%) |
Apr 04, 2023 | 3.057 | 3.143 | 2.888 | 3.021 | 855,473 | -0.08(-2.47%) |
Apr 03, 2023 | 3.399 | 3.599 | 3.045 | 3.098 | 3,462,602 | +0.19(+6.66%) |
Mar 31, 2023 | 2.850 | 2.913 | 2.715 | 2.904 | 439,680 | +0.15(+5.45%) |
Mar 30, 2023 | 2.865 | 2.888 | 2.730 | 2.754 | 504,705 | -0.15(-5.17%) |
Mar 29, 2023 | 3.000 | 3.057 | 2.812 | 2.904 | 615,970 | -0.02(-0.77%) |
Mar 28, 2023 | 3.090 | 3.399 | 2.795 | 2.926 | 1,327,284 | -0.27(-8.36%) |
Mar 27, 2023 | 2.833 | 3.623 | 2.580 | 3.193 | 3,963,447 | +0.64(+25.24%) |
Mar 24, 2023 | 2.470 | 2.562 | 2.400 | 2.550 | 162,065 | +0.08(+3.16%) |
Mar 23, 2023 | 2.646 | 2.699 | 2.445 | 2.472 | 215,230 | -0.18(-6.63%) |
Mar 22, 2023 | 2.610 | 2.816 | 2.561 | 2.647 | 356,803 | +0.10(+3.82%) |
Mar 21, 2023 | 2.408 | 2.616 | 2.408 | 2.550 | 209,509 | +0.15(+6.38%) |
Mar 20, 2023 | 2.267 | 2.400 | 2.256 | 2.397 | 219,623 | -0.00(-0.13%) |
Mar 17, 2023 | 2.433 | 2.623 | 2.364 | 2.400 | 273,344 | -0.02(-0.81%) |
Mar 16, 2023 | 2.346 | 2.439 | 2.265 | 2.420 | 289,903 | +0.03(+1.26%) |
Mar 15, 2023 | 2.462 | 2.491 | 2.325 | 2.389 | 508,421 | -0.15(-5.74%) |
Mar 14, 2023 | 2.760 | 3.006 | 2.433 | 2.535 | 1,403,644 | +0.04(+1.50%) |
Mar 13, 2023 | 2.477 | 2.550 | 2.325 | 2.498 | 679,398 | -0.05(-2.06%) |
Mar 10, 2023 | 2.639 | 2.644 | 2.370 | 2.550 | 581,701 | -0.09(-3.52%) |
Mar 09, 2023 | 2.823 | 2.845 | 2.632 | 2.643 | 274,552 | -0.11(-4.03%) |
Mar 08, 2023 | 2.849 | 2.888 | 2.706 | 2.754 | 533,330 | -0.07(-2.39%) |
Mar 07, 2023 | 2.877 | 2.924 | 2.760 | 2.821 | 311,965 | -0.04(-1.26%) |
Mar 06, 2023 | 3.000 | 3.150 | 2.850 | 2.857 | 416,652 | -0.14(-4.75%) |
Mar 03, 2023 | 2.940 | 3.120 | 2.888 | 3.000 | 544,577 | +0.06(+1.99%) |
Mar 02, 2023 | 2.942 | 2.983 | 2.850 | 2.942 | 457,410 | -0.04(-1.26%) |
Mar 01, 2023 | 3.000 | 3.014 | 2.940 | 2.979 | 341,956 | -0.01(-0.25%) |
Feb 28, 2023 | 3.000 | 3.053 | 2.942 | 2.986 | 331,310 | -0.01(-0.45%) |
Feb 27, 2023 | 3.127 | 3.234 | 2.925 | 3.000 | 512,818 | -0.09(-2.77%) |
Feb 24, 2023 | 3.193 | 3.208 | 3.048 | 3.086 | 413,134 | -0.06(-1.91%) |
Feb 23, 2023 | 3.289 | 3.300 | 3.050 | 3.146 | 459,243 | -0.09(-2.92%) |
Feb 22, 2023 | 3.252 | 3.600 | 3.188 | 3.240 | 459,650 | -0.07(-2.09%) |
Feb 21, 2023 | 3.600 | 3.659 | 3.151 | 3.309 | 944,341 | -0.31(-8.65%) |
Feb 17, 2023 | 3.750 | 3.793 | 3.600 | 3.623 | 761,188 | -0.16(-4.17%) |
Feb 16, 2023 | 4.034 | 4.050 | 3.750 | 3.780 | 1,063,936 | -0.33(-8.03%) |
Feb 15, 2023 | 5.713 | 5.713 | 3.582 | 4.110 | 2,579,274 | -1.22(-22.88%) |
Feb 14, 2023 | 4.824 | 5.617 | 4.800 | 5.330 | 1,081,910 | -0.03(-0.62%) |
Feb 13, 2023 | 3.870 | 5.362 | 3.870 | 5.362 | 1,875,673 | +1.44(+36.76%) |
Feb 10, 2023 | 3.855 | 3.960 | 3.607 | 3.921 | 417,861 | +0.19(+5.19%) |
Feb 09, 2023 | 4.050 | 4.147 | 3.720 | 3.728 | 250,345 | -0.35(-8.64%) |
Feb 08, 2023 | 3.688 | 4.274 | 3.678 | 4.080 | 803,782 | +0.41(+11.02%) |
Feb 07, 2023 | 3.699 | 3.824 | 3.603 | 3.675 | 282,333 | -0.08(-2.00%) |
Feb 06, 2023 | 3.833 | 3.900 | 3.712 | 3.750 | 357,539 | +0.04(+1.17%) |
Feb 03, 2023 | 3.788 | 3.869 | 3.697 | 3.707 | 296,042 | -0.07(-1.98%) |
Feb 02, 2023 | 3.885 | 3.896 | 3.552 | 3.781 | 464,839 | -0.08(-1.94%) |