Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.110 | 3.200 | 3.040 | 3.160 | 568,994 | +0.03(+0.96%) |
Apr 27, 2023 | 3.050 | 3.208 | 3.050 | 3.130 | 851,578 | +0.08(+2.62%) |
Apr 26, 2023 | 3.130 | 3.130 | 2.820 | 3.050 | 1,318,930 | -0.10(-3.17%) |
Apr 25, 2023 | 2.980 | 3.160 | 2.920 | 3.150 | 1,194,966 | +0.18(+6.06%) |
Apr 24, 2023 | 3.670 | 3.697 | 2.905 | 2.970 | 3,007,718 | -0.71(-19.29%) |
Apr 21, 2023 | 3.870 | 3.970 | 3.640 | 3.680 | 2,047,933 | -0.18(-4.66%) |
Apr 20, 2023 | 3.900 | 3.960 | 3.820 | 3.860 | 813,718 | -0.15(-3.74%) |
Apr 19, 2023 | 3.970 | 4.140 | 3.830 | 4.010 | 910,366 | +0.04(+1.01%) |
Apr 18, 2023 | 4.150 | 4.280 | 3.900 | 3.970 | 1,209,644 | -0.16(-3.87%) |
Apr 17, 2023 | 4.100 | 4.450 | 3.960 | 4.130 | 2,676,685 | +0.04(+0.98%) |
Apr 14, 2023 | 4.180 | 4.200 | 4.010 | 4.090 | 866,856 | -0.09(-2.15%) |
Apr 13, 2023 | 3.880 | 4.270 | 3.821 | 4.180 | 1,890,647 | +0.31(+8.01%) |
Apr 12, 2023 | 3.950 | 4.260 | 3.850 | 3.870 | 2,689,179 | -0.01(-0.26%) |
Apr 11, 2023 | 3.970 | 4.047 | 3.792 | 3.880 | 1,433,764 | -0.12(-3.00%) |
Apr 10, 2023 | 4.070 | 4.300 | 3.820 | 4.000 | 2,246,079 | -0.07(-1.72%) |
Apr 06, 2023 | 3.800 | 4.120 | 3.510 | 4.070 | 1,836,076 | +0.18(+4.63%) |
Apr 05, 2023 | 4.260 | 4.350 | 3.700 | 3.890 | 3,034,417 | -0.47(-10.78%) |
Apr 04, 2023 | 3.990 | 4.590 | 3.810 | 4.360 | 5,166,226 | +0.47(+12.08%) |
Apr 03, 2023 | 3.500 | 4.070 | 3.500 | 3.890 | 2,954,877 | +0.44(+12.75%) |
Mar 31, 2023 | 3.080 | 3.530 | 3.070 | 3.450 | 2,479,976 | +0.37(+12.01%) |
Mar 30, 2023 | 2.980 | 3.300 | 2.970 | 3.080 | 2,003,609 | +0.13(+4.41%) |
Mar 29, 2023 | 2.670 | 2.950 | 2.610 | 2.950 | 1,353,900 | +0.15(+5.36%) |
Mar 28, 2023 | 2.550 | 2.810 | 2.550 | 2.800 | 1,335,114 | +0.10(+3.70%) |
Mar 27, 2023 | 2.590 | 2.750 | 2.480 | 2.700 | 1,752,058 | +0.11(+4.25%) |
Mar 24, 2023 | 2.050 | 2.590 | 2.010 | 2.590 | 1,969,532 | +0.50(+23.92%) |
Mar 23, 2023 | 2.000 | 2.100 | 1.980 | 2.090 | 1,389,480 | +0.21(+11.17%) |
Mar 22, 2023 | 2.070 | 2.090 | 1.809 | 1.880 | 2,112,259 | -0.21(-10.05%) |
Mar 21, 2023 | 1.990 | 2.100 | 1.950 | 2.090 | 774,450 | +0.22(+11.76%) |
Mar 20, 2023 | 2.100 | 2.120 | 1.860 | 1.870 | 2,024,053 | -0.22(-10.53%) |
Mar 17, 2023 | 2.160 | 2.190 | 2.020 | 2.090 | 1,595,459 | -0.12(-5.43%) |
Mar 16, 2023 | 2.080 | 2.250 | 2.070 | 2.210 | 874,714 | +0.09(+4.25%) |
Mar 15, 2023 | 2.120 | 2.170 | 2.040 | 2.120 | 743,014 | -0.07(-3.20%) |
Mar 14, 2023 | 2.260 | 2.290 | 2.170 | 2.190 | 796,025 | -0.04(-1.79%) |
Mar 13, 2023 | 2.040 | 2.335 | 1.940 | 2.230 | 1,727,360 | +0.17(+8.25%) |
Mar 10, 2023 | 2.180 | 2.190 | 2.000 | 2.060 | 900,675 | -0.11(-5.07%) |
Mar 09, 2023 | 2.240 | 2.300 | 2.085 | 2.170 | 1,198,134 | -0.09(-3.98%) |
Mar 08, 2023 | 2.300 | 2.330 | 2.220 | 2.260 | 655,934 | -0.06(-2.59%) |
Mar 07, 2023 | 2.350 | 2.390 | 2.255 | 2.320 | 652,766 | -0.04(-1.69%) |
Mar 06, 2023 | 2.510 | 2.527 | 2.350 | 2.360 | 1,126,523 | -0.11(-4.45%) |
Mar 03, 2023 | 2.400 | 2.560 | 2.380 | 2.470 | 868,589 | +0.11(+4.66%) |
Mar 02, 2023 | 2.360 | 2.385 | 2.305 | 2.360 | 732,490 | -0.04(-1.67%) |
Mar 01, 2023 | 2.630 | 2.732 | 2.330 | 2.400 | 2,446,758 | -0.18(-6.98%) |
Feb 28, 2023 | 2.510 | 2.640 | 2.380 | 2.580 | 1,221,341 | +0.09(+3.61%) |
Feb 27, 2023 | 2.750 | 2.850 | 2.475 | 2.490 | 4,596,794 | -0.06(-2.35%) |
Feb 24, 2023 | 2.220 | 2.660 | 2.070 | 2.550 | 10,964,575 | +0.55(+27.50%) |
Feb 23, 2023 | 2.110 | 2.160 | 1.960 | 2.000 | 736,415 | -0.09(-4.31%) |
Feb 22, 2023 | 2.110 | 2.210 | 2.060 | 2.090 | 812,944 | -0.02(-0.95%) |
Feb 21, 2023 | 2.180 | 2.210 | 2.095 | 2.110 | 850,155 | -0.10(-4.52%) |
Feb 17, 2023 | 2.290 | 2.310 | 2.200 | 2.210 | 645,718 | -0.11(-4.74%) |
Feb 16, 2023 | 2.340 | 2.420 | 2.250 | 2.320 | 711,470 | -0.08(-3.33%) |
Feb 15, 2023 | 2.270 | 2.430 | 2.225 | 2.400 | 688,870 | +0.11(+4.80%) |
Feb 14, 2023 | 2.300 | 2.330 | 2.210 | 2.290 | 881,186 | +0.02(+0.88%) |
Feb 13, 2023 | 2.290 | 2.310 | 2.200 | 2.270 | 537,495 | -0.01(-0.44%) |
Feb 10, 2023 | 2.300 | 2.301 | 2.200 | 2.280 | 598,398 | -0.04(-1.72%) |
Feb 09, 2023 | 2.530 | 2.530 | 2.300 | 2.320 | 646,966 | -0.12(-4.92%) |
Feb 08, 2023 | 2.540 | 2.650 | 2.420 | 2.440 | 483,226 | -0.09(-3.56%) |
Feb 07, 2023 | 2.560 | 2.580 | 2.390 | 2.530 | 853,240 | -0.03(-1.17%) |
Feb 06, 2023 | 2.670 | 2.705 | 2.495 | 2.560 | 772,208 | -0.15(-5.54%) |
Feb 03, 2023 | 2.620 | 2.780 | 2.562 | 2.710 | 1,323,820 | +0.01(+0.37%) |
Feb 02, 2023 | 2.470 | 2.759 | 2.470 | 2.700 | 2,168,624 | +0.35(+14.89%) |