Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.810 | 3.250 | 2.800 | 3.090 | 34,904 | +0.19(+6.55%) |
Apr 27, 2023 | 2.830 | 2.955 | 2.830 | 2.900 | 22,136 | +0.03(+1.05%) |
Apr 26, 2023 | 3.020 | 3.020 | 2.810 | 2.870 | 41,137 | -0.01(-0.35%) |
Apr 25, 2023 | 2.900 | 2.970 | 2.880 | 2.880 | 13,332 | -0.10(-3.36%) |
Apr 24, 2023 | 3.060 | 3.060 | 2.760 | 2.980 | 31,795 | -0.13(-4.18%) |
Apr 21, 2023 | 3.170 | 3.190 | 2.950 | 3.110 | 59,491 | -0.05(-1.58%) |
Apr 20, 2023 | 3.210 | 3.400 | 3.060 | 3.160 | 92,634 | -0.01(-0.32%) |
Apr 19, 2023 | 2.630 | 3.380 | 2.630 | 3.170 | 178,377 | +0.58(+22.39%) |
Apr 18, 2023 | 2.610 | 2.770 | 2.500 | 2.590 | 57,403 | +0.22(+9.28%) |
Apr 17, 2023 | 2.360 | 2.480 | 2.350 | 2.370 | 25,408 | +0.02(+0.85%) |
Apr 14, 2023 | 2.550 | 2.670 | 2.300 | 2.350 | 57,720 | -0.15(-6.00%) |
Apr 13, 2023 | 2.590 | 2.900 | 2.500 | 2.500 | 27,061 | -0.03(-1.19%) |
Apr 12, 2023 | 2.810 | 2.850 | 2.504 | 2.530 | 50,779 | -0.28(-9.96%) |
Apr 11, 2023 | 2.800 | 2.950 | 2.800 | 2.810 | 63,919 | -0.05(-1.75%) |
Apr 10, 2023 | 2.840 | 2.938 | 2.810 | 2.860 | 56,074 | +0.01(+0.35%) |
Apr 06, 2023 | 2.920 | 2.920 | 2.810 | 2.850 | 50,704 | -0.07(-2.40%) |
Apr 05, 2023 | 3.020 | 3.030 | 2.900 | 2.920 | 22,968 | -0.07(-2.34%) |
Apr 04, 2023 | 3.090 | 3.179 | 2.930 | 2.990 | 29,489 | -0.10(-3.24%) |
Apr 03, 2023 | 3.180 | 3.230 | 3.020 | 3.090 | 34,112 | -0.15(-4.63%) |
Mar 31, 2023 | 3.120 | 3.500 | 3.120 | 3.240 | 56,811 | +0.12(+3.85%) |
Mar 30, 2023 | 3.030 | 3.220 | 3.020 | 3.120 | 54,493 | +0.16(+5.41%) |
Mar 29, 2023 | 3.060 | 3.200 | 2.910 | 2.960 | 77,698 | -0.10(-3.27%) |
Mar 28, 2023 | 3.060 | 3.130 | 3.020 | 3.060 | 115,028 | +0.01(+0.33%) |
Mar 27, 2023 | 3.370 | 3.460 | 3.020 | 3.050 | 102,164 | -0.46(-13.11%) |
Mar 24, 2023 | 3.570 | 3.580 | 3.200 | 3.510 | 69,598 | +0.06(+1.74%) |
Mar 23, 2023 | 4.300 | 4.450 | 3.437 | 3.450 | 185,279 | -0.79(-18.63%) |
Mar 22, 2023 | 4.255 | 4.417 | 4.130 | 4.240 | 22,312 | +0.19(+4.69%) |
Mar 21, 2023 | 4.190 | 4.303 | 4.050 | 4.050 | 35,072 | -0.09(-2.17%) |
Mar 20, 2023 | 4.040 | 4.160 | 4.010 | 4.140 | 28,961 | +0.18(+4.55%) |
Mar 17, 2023 | 4.030 | 4.198 | 3.910 | 3.960 | 25,740 | -0.06(-1.49%) |
Mar 16, 2023 | 3.860 | 4.030 | 3.680 | 4.020 | 35,649 | +0.17(+4.42%) |
Mar 15, 2023 | 3.970 | 4.120 | 3.700 | 3.850 | 114,914 | -0.23(-5.64%) |
Mar 14, 2023 | 3.970 | 4.316 | 3.950 | 4.080 | 59,127 | +0.13(+3.29%) |
Mar 13, 2023 | 4.110 | 4.114 | 3.900 | 3.950 | 41,431 | -0.26(-6.18%) |
Mar 10, 2023 | 4.600 | 4.600 | 4.118 | 4.210 | 56,893 | -0.31(-6.86%) |
Mar 09, 2023 | 4.630 | 4.850 | 4.520 | 4.520 | 54,690 | -0.15(-3.21%) |
Mar 08, 2023 | 4.450 | 4.706 | 4.400 | 4.670 | 39,264 | +0.28(+6.38%) |
Mar 07, 2023 | 4.480 | 4.520 | 4.240 | 4.390 | 27,525 | -0.02(-0.45%) |
Mar 06, 2023 | 4.607 | 4.720 | 4.323 | 4.410 | 72,733 | -0.17(-3.71%) |
Mar 03, 2023 | 4.310 | 4.650 | 4.310 | 4.580 | 28,948 | +0.20(+4.57%) |
Mar 02, 2023 | 4.280 | 4.380 | 4.071 | 4.380 | 65,484 | +0.16(+3.79%) |
Mar 01, 2023 | 4.200 | 4.449 | 4.020 | 4.220 | 84,948 | +0.08(+1.93%) |
Feb 28, 2023 | 4.150 | 4.395 | 3.900 | 4.140 | 199,881 | -0.40(-8.81%) |
Feb 27, 2023 | 4.510 | 4.600 | 4.410 | 4.540 | 58,995 | -0.01(-0.22%) |
Feb 24, 2023 | 4.650 | 4.740 | 4.500 | 4.550 | 88,106 | -0.29(-5.99%) |
Feb 23, 2023 | 4.880 | 4.890 | 4.600 | 4.840 | 53,560 | -0.01(-0.21%) |
Feb 22, 2023 | 4.620 | 4.875 | 4.550 | 4.850 | 62,035 | +0.23(+4.98%) |
Feb 21, 2023 | 4.560 | 4.660 | 4.517 | 4.620 | 56,560 | -0.08(-1.70%) |
Feb 17, 2023 | 4.870 | 4.870 | 4.510 | 4.700 | 114,818 | -0.26(-5.24%) |
Feb 16, 2023 | 5.250 | 5.300 | 4.700 | 4.960 | 145,772 | -0.23(-4.43%) |
Feb 15, 2023 | 5.130 | 5.290 | 4.950 | 5.190 | 139,519 | +0.10(+1.96%) |
Feb 14, 2023 | 5.190 | 5.294 | 4.950 | 5.090 | 88,487 | -0.12(-2.40%) |
Feb 13, 2023 | 5.220 | 5.402 | 5.066 | 5.215 | 93,468 | +0.10(+2.05%) |
Feb 10, 2023 | 5.430 | 5.500 | 4.951 | 5.110 | 182,549 | -0.40(-7.26%) |
Feb 09, 2023 | 5.980 | 6.200 | 5.510 | 5.510 | 254,716 | -0.32(-5.49%) |
Feb 08, 2023 | 5.650 | 5.890 | 5.381 | 5.830 | 226,354 | +0.31(+5.62%) |
Feb 07, 2023 | 5.290 | 5.530 | 5.160 | 5.520 | 62,738 | +0.13(+2.41%) |
Feb 06, 2023 | 5.600 | 5.890 | 5.060 | 5.390 | 141,001 | -0.15(-2.71%) |
Feb 03, 2023 | 5.000 | 6.000 | 5.000 | 5.540 | 334,423 | +0.51(+10.14%) |
Feb 02, 2023 | 5.490 | 5.580 | 4.760 | 5.030 | 237,132 | -0.21(-4.01%) |