Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.250 | 2.495 | 2.230 | 2.270 | 74,683 | -0.01(-0.44%) |
Apr 27, 2023 | 2.260 | 2.390 | 2.260 | 2.280 | 41,574 | +0.02(+0.88%) |
Apr 26, 2023 | 2.470 | 2.490 | 2.210 | 2.260 | 146,988 | -0.24(-9.60%) |
Apr 25, 2023 | 2.640 | 2.640 | 2.500 | 2.500 | 87,620 | -0.11(-4.21%) |
Apr 24, 2023 | 2.750 | 2.790 | 2.590 | 2.610 | 105,818 | -0.14(-5.09%) |
Apr 21, 2023 | 2.800 | 2.920 | 2.730 | 2.750 | 69,836 | -0.11(-3.85%) |
Apr 20, 2023 | 2.810 | 2.990 | 2.810 | 2.860 | 253,134 | -0.25(-8.04%) |
Apr 19, 2023 | 3.050 | 3.428 | 2.910 | 3.110 | 560,911 | +0.01(+0.32%) |
Apr 18, 2023 | 3.000 | 3.160 | 2.850 | 3.100 | 295,256 | -0.03(-0.96%) |
Apr 17, 2023 | 2.680 | 4.100 | 2.672 | 3.130 | 3,861,669 | +0.43(+15.93%) |
Apr 14, 2023 | 2.620 | 2.859 | 2.570 | 2.700 | 281,105 | +0.03(+1.12%) |
Apr 13, 2023 | 2.840 | 2.855 | 2.610 | 2.670 | 187,573 | -0.11(-3.96%) |
Apr 12, 2023 | 3.040 | 3.060 | 2.750 | 2.780 | 318,373 | -0.32(-10.32%) |
Apr 11, 2023 | 2.650 | 3.890 | 2.650 | 3.100 | 4,180,668 | +0.45(+16.98%) |
Apr 10, 2023 | 2.680 | 2.719 | 2.630 | 2.650 | 44,697 | -0.10(-3.64%) |
Apr 06, 2023 | 2.740 | 2.870 | 2.630 | 2.750 | 86,631 | +0.06(+2.23%) |
Apr 05, 2023 | 2.750 | 2.750 | 2.620 | 2.690 | 39,097 | +0.01(+0.37%) |
Apr 04, 2023 | 2.700 | 2.790 | 2.600 | 2.680 | 37,738 | +0.07(+2.68%) |
Apr 03, 2023 | 2.600 | 2.980 | 2.520 | 2.610 | 302,138 | +0.04(+1.56%) |
Mar 31, 2023 | 2.710 | 2.860 | 2.500 | 2.570 | 121,396 | -0.23(-8.21%) |
Mar 30, 2023 | 2.910 | 3.065 | 2.770 | 2.800 | 40,729 | -0.13(-4.44%) |
Mar 29, 2023 | 2.870 | 2.950 | 2.800 | 2.930 | 98,004 | -0.19(-6.09%) |
Mar 28, 2023 | 2.980 | 3.150 | 2.800 | 3.120 | 162,489 | +0.33(+12.03%) |
Mar 27, 2023 | 3.040 | 3.170 | 2.753 | 2.785 | 126,013 | -0.29(-9.58%) |
Mar 24, 2023 | 3.110 | 3.290 | 3.000 | 3.080 | 51,046 | -0.06(-1.91%) |
Mar 23, 2023 | 3.020 | 3.240 | 2.980 | 3.140 | 82,231 | +0.12(+3.97%) |
Mar 22, 2023 | 3.000 | 3.340 | 2.934 | 3.020 | 107,040 | +0.02(+0.67%) |
Mar 21, 2023 | 2.950 | 3.040 | 2.670 | 3.000 | 235,532 | -0.04(-1.32%) |
Mar 20, 2023 | 3.160 | 3.560 | 3.000 | 3.040 | 1,839,797 | +0.38(+14.29%) |
Mar 17, 2023 | 2.770 | 2.810 | 2.490 | 2.660 | 143,900 | -0.11(-3.97%) |
Mar 16, 2023 | 2.950 | 2.950 | 2.690 | 2.770 | 139,653 | -0.21(-7.05%) |
Mar 15, 2023 | 3.090 | 3.090 | 2.900 | 2.980 | 93,342 | -0.12(-3.87%) |
Mar 14, 2023 | 3.130 | 3.200 | 3.100 | 3.100 | 79,570 | -0.03(-0.96%) |
Mar 13, 2023 | 3.320 | 3.329 | 3.070 | 3.130 | 87,607 | -0.22(-6.57%) |
Mar 10, 2023 | 3.380 | 3.910 | 3.200 | 3.350 | 275,707 | +0.00(+0.00%) |
Mar 09, 2023 | 3.780 | 3.780 | 3.350 | 3.350 | 106,873 | -0.35(-9.46%) |
Mar 08, 2023 | 3.820 | 3.885 | 3.630 | 3.700 | 87,663 | -0.12(-3.14%) |
Mar 07, 2023 | 4.100 | 4.100 | 3.770 | 3.820 | 144,427 | -0.19(-4.74%) |
Mar 06, 2023 | 4.470 | 4.470 | 3.980 | 4.010 | 114,793 | -0.46(-10.29%) |
Mar 03, 2023 | 4.320 | 4.529 | 4.290 | 4.470 | 96,702 | +0.05(+1.13%) |
Mar 02, 2023 | 4.240 | 4.480 | 4.100 | 4.420 | 112,306 | +0.23(+5.49%) |
Mar 01, 2023 | 4.250 | 4.250 | 4.050 | 4.190 | 60,576 | +0.00(+0.00%) |
Feb 28, 2023 | 4.500 | 4.510 | 4.110 | 4.190 | 120,672 | -0.37(-8.11%) |
Feb 27, 2023 | 4.000 | 4.580 | 4.000 | 4.560 | 273,375 | +0.53(+13.15%) |
Feb 24, 2023 | 4.150 | 4.230 | 3.940 | 4.030 | 138,105 | -0.10(-2.42%) |
Feb 23, 2023 | 4.570 | 4.678 | 4.120 | 4.130 | 269,076 | -0.57(-12.13%) |
Feb 22, 2023 | 4.550 | 4.800 | 4.320 | 4.700 | 309,177 | +0.14(+3.07%) |
Feb 21, 2023 | 4.900 | 5.390 | 4.520 | 4.560 | 605,759 | -0.44(-8.80%) |
Feb 17, 2023 | 4.330 | 5.500 | 4.100 | 5.000 | 3,712,516 | +0.66(+15.21%) |
Feb 16, 2023 | 4.340 | 4.980 | 4.190 | 4.340 | 603,899 | -0.03(-0.69%) |
Feb 15, 2023 | 4.050 | 4.500 | 3.830 | 4.370 | 899,833 | +0.30(+7.37%) |
Feb 14, 2023 | 4.440 | 4.440 | 3.910 | 4.070 | 376,342 | -0.26(-6.00%) |
Feb 13, 2023 | 4.900 | 4.900 | 4.250 | 4.330 | 562,952 | -0.69(-13.75%) |
Feb 10, 2023 | 5.330 | 5.449 | 5.000 | 5.020 | 525,677 | -0.51(-9.22%) |
Feb 09, 2023 | 5.870 | 5.920 | 5.380 | 5.530 | 710,698 | -0.38(-6.35%) |
Feb 08, 2023 | 6.200 | 8.200 | 5.570 | 5.905 | 5,899,977 | -0.25(-4.14%) |
Feb 07, 2023 | 6.650 | 6.728 | 6.060 | 6.160 | 921,030 | -0.79(-11.37%) |
Feb 06, 2023 | 6.500 | 7.450 | 6.350 | 6.950 | 5,409,713 | -10.09(-59.21%) |
Feb 03, 2023 | 13.14 | 22.40 | 11.56 | 17.04 | 11,669,748 | +10.74(+170.48%) |
Feb 02, 2023 | 6.630 | 6.700 | 6.060 | 6.300 | 601,867 | -0.26(-3.96%) |