Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.04 | 16.69 | 14.74 | 15.50 | 450,417 | -1.00(-6.06%) |
Apr 27, 2023 | 14.86 | 17.77 | 14.12 | 16.50 | 641,011 | +1.00(+6.45%) |
Apr 26, 2023 | 17.94 | 17.96 | 14.17 | 15.50 | 515,742 | -2.28(-12.82%) |
Apr 25, 2023 | 16.83 | 18.87 | 16.80 | 17.78 | 647,926 | +0.40(+2.30%) |
Apr 24, 2023 | 18.00 | 18.46 | 15.32 | 17.38 | 685,706 | -0.47(-2.63%) |
Apr 21, 2023 | 21.99 | 22.44 | 17.70 | 17.85 | 667,700 | -5.85(-24.68%) |
Apr 20, 2023 | 20.78 | 25.30 | 20.46 | 23.70 | 1,652,203 | +2.50(+11.79%) |
Apr 19, 2023 | 22.21 | 22.50 | 20.55 | 21.20 | 647,703 | -1.88(-8.15%) |
Apr 18, 2023 | 24.55 | 25.88 | 22.09 | 23.08 | 746,487 | -1.47(-5.99%) |
Apr 17, 2023 | 22.70 | 27.39 | 22.50 | 24.55 | 1,555,356 | +1.21(+5.18%) |
Apr 14, 2023 | 27.46 | 29.30 | 20.60 | 23.34 | 2,390,710 | -2.92(-11.12%) |
Apr 13, 2023 | 33.48 | 36.90 | 25.10 | 26.26 | 13,353,290 | -4.86(-15.62%) |
Apr 12, 2023 | 17.12 | 34.84 | 16.95 | 31.12 | 23,885,438 | +14.63(+88.72%) |
Apr 11, 2023 | 15.97 | 17.97 | 15.00 | 16.49 | 2,935,030 | +0.49(+3.06%) |
Apr 10, 2023 | 16.48 | 18.86 | 15.03 | 16.00 | 14,794,518 | +3.25(+25.49%) |
Apr 06, 2023 | 8.900 | 15.64 | 8.900 | 12.75 | 24,212,304 | +3.86(+43.42%) |
Apr 05, 2023 | 11.90 | 12.60 | 8.550 | 8.890 | 1,813,611 | -4.10(-31.56%) |
Apr 04, 2023 | 16.20 | 18.80 | 12.00 | 12.99 | 8,221,153 | -6.23(-32.41%) |
Apr 03, 2023 | 8.210 | 21.19 | 8.050 | 19.22 | 37,913,680 | +12.14(+171.47%) |
Mar 31, 2023 | 4.930 | 7.600 | 4.840 | 7.080 | 2,619,828 | +2.23(+45.98%) |
Mar 30, 2023 | 4.820 | 5.200 | 4.820 | 4.850 | 84,557 | +0.05(+1.04%) |
Mar 29, 2023 | 4.910 | 4.930 | 4.590 | 4.800 | 100,283 | +0.00(+0.00%) |
Mar 28, 2023 | 4.560 | 4.900 | 4.489 | 4.800 | 39,658 | +0.32(+7.14%) |
Mar 27, 2023 | 4.730 | 4.910 | 4.410 | 4.480 | 27,346 | -0.12(-2.61%) |
Mar 24, 2023 | 4.530 | 4.700 | 4.390 | 4.600 | 59,287 | +0.00(+0.00%) |
Mar 23, 2023 | 4.450 | 4.800 | 4.410 | 4.600 | 99,236 | +0.21(+4.78%) |
Mar 22, 2023 | 5.060 | 5.150 | 4.350 | 4.390 | 156,459 | -0.70(-13.75%) |
Mar 21, 2023 | 4.800 | 5.620 | 4.760 | 5.090 | 276,384 | +0.29(+6.04%) |
Mar 20, 2023 | 4.650 | 5.190 | 4.645 | 4.800 | 116,676 | -0.26(-5.14%) |
Mar 17, 2023 | 4.750 | 5.120 | 4.300 | 5.060 | 97,013 | +0.26(+5.41%) |
Mar 16, 2023 | 4.210 | 5.240 | 4.050 | 4.800 | 171,611 | +0.66(+15.94%) |
Mar 15, 2023 | 4.500 | 4.555 | 3.810 | 4.140 | 90,088 | -0.42(-9.21%) |
Mar 14, 2023 | 5.100 | 5.100 | 4.550 | 4.560 | 49,295 | -0.23(-4.80%) |
Mar 13, 2023 | 5.360 | 5.505 | 4.790 | 4.790 | 88,361 | -0.62(-11.46%) |
Mar 10, 2023 | 6.390 | 6.810 | 5.320 | 5.410 | 109,752 | -1.06(-16.38%) |
Mar 09, 2023 | 7.500 | 7.730 | 6.450 | 6.470 | 86,799 | -0.83(-11.37%) |
Mar 08, 2023 | 7.680 | 7.790 | 7.250 | 7.300 | 52,680 | -0.25(-3.31%) |
Mar 07, 2023 | 7.900 | 8.570 | 7.510 | 7.550 | 148,469 | -0.56(-6.91%) |
Mar 06, 2023 | 8.940 | 9.200 | 7.900 | 8.110 | 251,270 | -0.62(-7.10%) |
Mar 03, 2023 | 7.150 | 9.800 | 7.050 | 8.730 | 1,072,295 | +1.94(+28.57%) |
Mar 02, 2023 | 7.000 | 7.270 | 6.750 | 6.790 | 92,208 | -0.25(-3.55%) |
Mar 01, 2023 | 7.810 | 7.810 | 6.990 | 7.040 | 76,436 | -0.61(-7.97%) |
Feb 28, 2023 | 8.010 | 8.320 | 7.520 | 7.650 | 43,917 | -0.43(-5.32%) |
Feb 27, 2023 | 8.370 | 8.390 | 7.800 | 8.080 | 78,007 | -0.32(-3.81%) |
Feb 24, 2023 | 7.530 | 8.840 | 7.280 | 8.400 | 226,623 | +0.65(+8.39%) |
Feb 23, 2023 | 9.400 | 10.63 | 7.500 | 7.750 | 303,852 | -0.85(-9.88%) |
Feb 22, 2023 | 9.740 | 9.990 | 8.500 | 8.600 | 76,959 | -1.17(-11.98%) |
Feb 21, 2023 | 10.51 | 10.60 | 9.260 | 9.770 | 91,168 | -1.09(-10.04%) |
Feb 17, 2023 | 12.07 | 12.37 | 10.56 | 10.86 | 134,742 | -1.38(-11.27%) |
Feb 16, 2023 | 12.50 | 13.98 | 12.01 | 12.24 | 191,302 | -0.25(-2.00%) |
Feb 15, 2023 | 13.01 | 13.50 | 11.61 | 12.49 | 267,273 | -1.05(-7.75%) |
Feb 14, 2023 | 13.71 | 15.48 | 12.04 | 13.54 | 302,670 | -1.96(-12.65%) |
Feb 13, 2023 | 16.39 | 17.00 | 14.91 | 15.50 | 206,225 | -3.40(-17.99%) |
Feb 10, 2023 | 14.36 | 18.98 | 14.00 | 18.90 | 555,406 | +1.86(+10.92%) |
Feb 09, 2023 | 20.00 | 21.08 | 14.80 | 17.04 | 1,255,995 | -4.59(-21.23%) |
Feb 08, 2023 | 14.32 | 23.52 | 14.32 | 21.63 | 2,343,703 | +7.97(+58.36%) |
Feb 07, 2023 | 14.90 | 15.96 | 13.36 | 13.66 | 193,341 | -0.51(-3.61%) |
Feb 06, 2023 | 22.20 | 23.60 | 13.20 | 14.17 | 1,105,441 | -3.43(-19.48%) |
Feb 03, 2023 | 9.948 | 18.40 | 9.412 | 17.60 | 1,165,319 | +7.60(+76.00%) |
Feb 02, 2023 | 10.19 | 10.20 | 9.240 | 10.00 | 69,000 | -0.18(-1.81%) |