Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.170 | 4.190 | 3.950 | 4.000 | 635,082 | -0.23(-5.44%) |
Apr 27, 2023 | 4.300 | 4.300 | 3.930 | 4.230 | 824,611 | +0.00(+0.00%) |
Apr 26, 2023 | 4.230 | 4.548 | 4.064 | 4.230 | 1,287,139 | +0.25(+6.28%) |
Apr 25, 2023 | 4.120 | 4.240 | 3.900 | 3.980 | 591,927 | -0.11(-2.69%) |
Apr 24, 2023 | 4.000 | 4.180 | 3.930 | 4.090 | 381,205 | +0.12(+3.02%) |
Apr 21, 2023 | 4.010 | 4.265 | 3.910 | 3.970 | 867,826 | -0.01(-0.25%) |
Apr 20, 2023 | 4.150 | 4.360 | 3.970 | 3.980 | 1,400,005 | -0.32(-7.44%) |
Apr 19, 2023 | 4.440 | 4.450 | 4.100 | 4.300 | 856,659 | -0.33(-7.13%) |
Apr 18, 2023 | 4.710 | 4.830 | 4.500 | 4.630 | 1,302,796 | +0.31(+7.18%) |
Apr 17, 2023 | 4.220 | 4.400 | 3.800 | 4.320 | 1,082,374 | -0.20(-4.42%) |
Apr 14, 2023 | 4.520 | 5.070 | 4.321 | 4.520 | 2,497,524 | +0.32(+7.62%) |
Apr 13, 2023 | 3.700 | 4.340 | 3.660 | 4.200 | 1,479,627 | +0.55(+15.07%) |
Apr 12, 2023 | 3.980 | 4.010 | 3.550 | 3.650 | 793,475 | -0.25(-6.41%) |
Apr 11, 2023 | 3.500 | 4.060 | 3.420 | 3.900 | 2,497,428 | +0.55(+16.42%) |
Apr 10, 2023 | 2.940 | 3.360 | 2.861 | 3.350 | 608,331 | +0.36(+12.04%) |
Apr 06, 2023 | 2.910 | 3.055 | 2.700 | 2.990 | 476,654 | +0.20(+7.17%) |
Apr 05, 2023 | 2.920 | 2.950 | 2.730 | 2.790 | 453,673 | -0.12(-4.12%) |
Apr 04, 2023 | 3.040 | 3.080 | 2.790 | 2.910 | 515,425 | -0.07(-2.35%) |
Apr 03, 2023 | 3.070 | 3.118 | 2.870 | 2.980 | 297,751 | -0.08(-2.61%) |
Mar 31, 2023 | 2.960 | 3.150 | 2.951 | 3.060 | 534,803 | +0.08(+2.68%) |
Mar 30, 2023 | 3.050 | 3.130 | 2.900 | 2.980 | 248,960 | -0.02(-0.67%) |
Mar 29, 2023 | 2.810 | 3.020 | 2.810 | 3.000 | 340,746 | +0.23(+8.30%) |
Mar 28, 2023 | 2.720 | 2.810 | 2.610 | 2.770 | 254,434 | +0.05(+1.84%) |
Mar 27, 2023 | 2.960 | 3.070 | 2.690 | 2.720 | 375,398 | -0.21(-7.17%) |
Mar 24, 2023 | 3.200 | 3.280 | 2.881 | 2.930 | 578,549 | -0.27(-8.44%) |
Mar 23, 2023 | 3.010 | 3.310 | 3.010 | 3.200 | 632,551 | +0.26(+8.84%) |
Mar 22, 2023 | 3.330 | 3.500 | 2.860 | 2.940 | 1,155,312 | -0.38(-11.45%) |
Mar 21, 2023 | 3.070 | 3.360 | 2.970 | 3.320 | 884,891 | +0.30(+9.93%) |
Mar 20, 2023 | 3.210 | 3.210 | 2.840 | 3.020 | 717,260 | +0.04(+1.34%) |
Mar 17, 2023 | 3.200 | 3.250 | 2.920 | 2.980 | 1,561,898 | +0.00(+0.00%) |
Mar 16, 2023 | 2.680 | 3.030 | 2.680 | 2.980 | 547,582 | +0.26(+9.56%) |
Mar 15, 2023 | 2.650 | 2.770 | 2.550 | 2.720 | 379,841 | +0.04(+1.49%) |
Mar 14, 2023 | 2.800 | 2.990 | 2.560 | 2.680 | 1,564,397 | +0.04(+1.52%) |
Mar 13, 2023 | 2.680 | 3.250 | 2.500 | 2.640 | 2,720,445 | +0.07(+2.72%) |
Mar 10, 2023 | 2.340 | 2.590 | 2.210 | 2.570 | 464,691 | +0.18(+7.53%) |
Mar 09, 2023 | 2.560 | 2.640 | 2.375 | 2.390 | 521,622 | -0.15(-5.91%) |
Mar 08, 2023 | 2.710 | 2.710 | 2.480 | 2.540 | 635,286 | -0.21(-7.64%) |
Mar 07, 2023 | 2.700 | 2.910 | 2.610 | 2.750 | 701,914 | +0.11(+4.17%) |
Mar 06, 2023 | 2.610 | 2.820 | 2.500 | 2.640 | 644,502 | +0.02(+0.96%) |
Mar 03, 2023 | 2.490 | 2.740 | 2.490 | 2.615 | 528,754 | +0.12(+4.60%) |
Mar 02, 2023 | 2.670 | 2.742 | 2.470 | 2.500 | 504,327 | -0.24(-8.76%) |
Mar 01, 2023 | 2.800 | 2.989 | 2.590 | 2.740 | 751,450 | -0.03(-1.08%) |
Feb 28, 2023 | 2.710 | 3.150 | 2.580 | 2.770 | 1,270,834 | +0.03(+1.09%) |
Feb 27, 2023 | 2.920 | 3.060 | 2.670 | 2.740 | 409,409 | -0.08(-2.84%) |
Feb 24, 2023 | 2.900 | 3.058 | 2.700 | 2.820 | 553,699 | -0.19(-6.31%) |
Feb 23, 2023 | 3.200 | 3.200 | 2.930 | 3.010 | 507,728 | -0.24(-7.38%) |
Feb 22, 2023 | 3.310 | 3.350 | 3.020 | 3.250 | 567,646 | -0.06(-1.81%) |
Feb 21, 2023 | 3.530 | 3.890 | 3.310 | 3.310 | 521,353 | -0.44(-11.73%) |
Feb 17, 2023 | 4.060 | 4.270 | 3.720 | 3.750 | 1,381,329 | -0.40(-9.64%) |
Feb 16, 2023 | 3.670 | 5.290 | 3.630 | 4.150 | 6,492,876 | -0.12(-2.92%) |
Feb 15, 2023 | 2.510 | 4.400 | 2.500 | 4.275 | 6,292,665 | +1.72(+66.99%) |
Feb 14, 2023 | 2.120 | 3.040 | 2.071 | 2.560 | 8,099,242 | +0.43(+20.19%) |
Feb 13, 2023 | 1.850 | 2.210 | 1.800 | 2.130 | 695,609 | +0.37(+21.02%) |
Feb 10, 2023 | 1.850 | 1.940 | 1.730 | 1.760 | 192,442 | -0.10(-5.38%) |
Feb 09, 2023 | 2.160 | 2.210 | 1.840 | 1.860 | 241,830 | -0.22(-10.36%) |
Feb 08, 2023 | 2.140 | 2.280 | 2.060 | 2.075 | 169,520 | -0.06(-3.04%) |
Feb 07, 2023 | 2.220 | 2.249 | 2.000 | 2.140 | 213,089 | -0.07(-3.39%) |
Feb 06, 2023 | 2.200 | 2.290 | 2.070 | 2.215 | 127,308 | -0.03(-1.34%) |
Feb 03, 2023 | 2.380 | 2.380 | 2.180 | 2.245 | 205,424 | -0.19(-7.61%) |
Feb 02, 2023 | 2.190 | 2.490 | 2.120 | 2.430 | 457,785 | +0.29(+13.55%) |