Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.700 | 4.740 | 3.695 | 3.790 | 369,852 | -0.68(-15.21%) |
Apr 27, 2023 | 4.030 | 4.650 | 3.900 | 4.470 | 669,487 | +0.62(+16.10%) |
Apr 26, 2023 | 3.710 | 4.090 | 3.710 | 3.850 | 81,629 | +0.11(+2.94%) |
Apr 25, 2023 | 3.430 | 3.790 | 3.360 | 3.740 | 114,142 | +0.36(+10.65%) |
Apr 24, 2023 | 3.410 | 3.590 | 3.280 | 3.380 | 80,689 | -0.02(-0.59%) |
Apr 21, 2023 | 3.740 | 3.910 | 3.390 | 3.400 | 179,228 | -0.34(-9.09%) |
Apr 20, 2023 | 4.000 | 4.200 | 3.700 | 3.740 | 214,687 | -0.20(-5.08%) |
Apr 19, 2023 | 3.910 | 4.060 | 3.690 | 3.940 | 160,354 | +0.14(+3.68%) |
Apr 18, 2023 | 4.420 | 4.638 | 3.750 | 3.800 | 575,515 | -0.62(-14.03%) |
Apr 17, 2023 | 4.770 | 5.000 | 4.300 | 4.420 | 276,971 | -0.35(-7.34%) |
Apr 14, 2023 | 4.750 | 5.400 | 4.508 | 4.770 | 798,826 | -0.01(-0.21%) |
Apr 13, 2023 | 3.670 | 5.402 | 3.670 | 4.780 | 4,622,019 | +1.25(+35.41%) |
Apr 12, 2023 | 3.170 | 3.730 | 3.170 | 3.530 | 506,622 | +0.37(+11.71%) |
Apr 11, 2023 | 3.860 | 3.940 | 3.080 | 3.160 | 267,258 | -0.64(-16.84%) |
Apr 10, 2023 | 3.580 | 4.430 | 3.557 | 3.800 | 739,729 | +0.23(+6.44%) |
Apr 06, 2023 | 3.110 | 4.240 | 3.020 | 3.570 | 1,887,686 | +0.57(+19.00%) |
Apr 05, 2023 | 3.080 | 3.270 | 2.860 | 3.000 | 216,693 | -0.45(-13.04%) |
Apr 04, 2023 | 4.190 | 4.360 | 3.240 | 3.450 | 1,182,221 | -1.24(-26.44%) |
Apr 03, 2023 | 2.720 | 5.030 | 2.700 | 4.690 | 5,250,445 | +2.08(+79.69%) |
Mar 31, 2023 | 2.370 | 2.700 | 2.280 | 2.610 | 303,084 | +0.30(+12.99%) |
Mar 30, 2023 | 2.390 | 2.490 | 2.310 | 2.310 | 18,577 | -0.09(-3.75%) |
Mar 29, 2023 | 2.440 | 2.460 | 2.290 | 2.400 | 23,089 | +0.04(+1.69%) |
Mar 28, 2023 | 2.450 | 2.476 | 2.330 | 2.360 | 26,404 | -0.09(-3.58%) |
Mar 27, 2023 | 2.460 | 2.500 | 2.430 | 2.448 | 11,224 | -0.00(-0.10%) |
Mar 24, 2023 | 2.410 | 2.450 | 2.390 | 2.450 | 11,853 | +0.02(+0.82%) |
Mar 23, 2023 | 2.650 | 2.650 | 2.375 | 2.430 | 41,492 | -0.17(-6.54%) |
Mar 22, 2023 | 2.760 | 2.760 | 2.530 | 2.600 | 24,998 | -0.10(-3.70%) |
Mar 21, 2023 | 2.600 | 2.740 | 2.535 | 2.700 | 44,238 | +0.20(+8.00%) |
Mar 20, 2023 | 2.480 | 2.690 | 2.390 | 2.500 | 93,890 | +0.09(+3.73%) |
Mar 17, 2023 | 2.830 | 2.830 | 2.410 | 2.410 | 47,187 | -0.42(-14.84%) |
Mar 16, 2023 | 2.730 | 2.860 | 2.710 | 2.830 | 41,494 | +0.11(+4.04%) |
Mar 15, 2023 | 2.730 | 2.900 | 2.510 | 2.720 | 68,975 | -0.06(-2.16%) |
Mar 14, 2023 | 2.760 | 2.867 | 2.760 | 2.780 | 29,130 | +0.04(+1.46%) |
Mar 13, 2023 | 2.800 | 2.800 | 2.660 | 2.740 | 56,833 | -0.06(-2.22%) |
Mar 10, 2023 | 2.850 | 2.897 | 2.750 | 2.802 | 70,490 | -0.05(-1.68%) |
Mar 09, 2023 | 3.120 | 3.196 | 2.830 | 2.850 | 54,943 | -0.26(-8.36%) |
Mar 08, 2023 | 3.100 | 3.190 | 3.020 | 3.110 | 60,590 | +0.01(+0.32%) |
Mar 07, 2023 | 3.140 | 3.207 | 3.080 | 3.100 | 43,425 | -0.10(-3.13%) |
Mar 06, 2023 | 3.170 | 3.295 | 3.070 | 3.200 | 77,682 | +0.14(+4.58%) |
Mar 03, 2023 | 3.000 | 3.300 | 3.000 | 3.060 | 220,925 | +0.06(+2.00%) |
Mar 02, 2023 | 2.810 | 3.199 | 2.700 | 3.000 | 164,572 | +0.16(+5.63%) |
Mar 01, 2023 | 3.000 | 3.070 | 2.740 | 2.840 | 100,499 | -0.14(-4.70%) |
Feb 28, 2023 | 2.800 | 3.210 | 2.659 | 2.980 | 317,744 | +0.26(+9.56%) |
Feb 27, 2023 | 2.680 | 2.780 | 2.510 | 2.720 | 165,153 | +0.08(+3.03%) |
Feb 24, 2023 | 2.420 | 2.680 | 2.300 | 2.640 | 207,932 | +0.22(+9.09%) |
Feb 23, 2023 | 2.710 | 2.750 | 2.410 | 2.420 | 211,758 | -0.20(-7.63%) |
Feb 22, 2023 | 3.250 | 3.520 | 2.620 | 2.620 | 459,915 | -1.51(-36.60%) |
Feb 21, 2023 | 4.324 | 4.680 | 3.728 | 4.133 | 317,991 | -0.19(-4.41%) |
Feb 17, 2023 | 5.040 | 5.040 | 4.093 | 4.324 | 221,923 | -0.72(-14.21%) |
Feb 16, 2023 | 4.847 | 5.401 | 4.536 | 5.040 | 522,876 | +0.19(+3.96%) |
Feb 15, 2023 | 5.134 | 5.569 | 4.624 | 4.848 | 1,045,112 | -1.27(-20.75%) |
Feb 14, 2023 | 8.770 | 9.353 | 5.521 | 6.118 | 13,003,583 | +2.75(+81.62%) |
Feb 13, 2023 | 3.739 | 3.808 | 3.090 | 3.368 | 64,013 | -0.17(-4.85%) |
Feb 10, 2023 | 4.320 | 4.320 | 3.240 | 3.540 | 140,120 | -0.78(-18.06%) |
Feb 09, 2023 | 5.040 | 5.221 | 4.200 | 4.320 | 107,997 | -0.54(-11.09%) |
Feb 08, 2023 | 4.176 | 5.040 | 4.092 | 4.859 | 150,667 | +0.86(+21.41%) |
Feb 07, 2023 | 4.740 | 4.919 | 3.960 | 4.002 | 72,253 | -0.56(-12.19%) |
Feb 06, 2023 | 5.026 | 5.640 | 4.440 | 4.558 | 258,940 | +0.05(+1.17%) |
Feb 03, 2023 | 4.094 | 4.716 | 3.900 | 4.505 | 155,969 | +0.60(+15.51%) |
Feb 02, 2023 | 4.320 | 4.440 | 3.720 | 3.900 | 65,309 | -0.26(-6.34%) |