Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.650 | 4.125 | 3.125 | 3.428 | 38,074 | -0.20(-5.51%) |
Apr 27, 2023 | 3.550 | 3.750 | 3.255 | 3.627 | 31,148 | -0.22(-5.78%) |
Apr 26, 2023 | 3.422 | 5.152 | 3.292 | 3.850 | 214,134 | +0.46(+13.57%) |
Apr 25, 2023 | 3.500 | 3.500 | 3.288 | 3.390 | 7,386 | -0.11(-3.14%) |
Apr 24, 2023 | 3.288 | 3.623 | 3.250 | 3.500 | 5,659 | -0.02(-0.71%) |
Apr 21, 2023 | 3.620 | 3.965 | 3.525 | 3.525 | 14,591 | -0.43(-10.76%) |
Apr 20, 2023 | 3.825 | 3.975 | 3.750 | 3.950 | 5,633 | +0.08(+1.94%) |
Apr 19, 2023 | 4.435 | 4.435 | 3.700 | 3.875 | 33,205 | -0.88(-18.42%) |
Apr 18, 2023 | 4.000 | 5.495 | 3.975 | 4.750 | 205,913 | +1.00(+26.58%) |
Apr 17, 2023 | 4.058 | 4.062 | 3.625 | 3.752 | 19,690 | -0.31(-7.52%) |
Apr 14, 2023 | 3.995 | 4.143 | 3.875 | 4.058 | 9,342 | +0.15(+3.91%) |
Apr 13, 2023 | 4.225 | 4.353 | 3.770 | 3.905 | 15,633 | -0.45(-10.33%) |
Apr 12, 2023 | 4.000 | 4.405 | 3.953 | 4.355 | 12,370 | +0.31(+7.60%) |
Apr 11, 2023 | 3.810 | 4.423 | 3.810 | 4.048 | 32,261 | -0.55(-12.01%) |
Apr 10, 2023 | 4.250 | 5.200 | 3.970 | 4.600 | 239,904 | +0.92(+25.17%) |
Apr 06, 2023 | 3.250 | 4.750 | 3.250 | 3.675 | 85,834 | +0.33(+9.78%) |
Apr 05, 2023 | 3.500 | 3.540 | 3.275 | 3.348 | 2,376 | -0.19(-5.44%) |
Apr 04, 2023 | 3.450 | 3.623 | 3.210 | 3.540 | 8,295 | +0.13(+3.74%) |
Apr 03, 2023 | 3.445 | 3.498 | 3.288 | 3.413 | 4,091 | -0.14(-3.94%) |
Mar 31, 2023 | 3.275 | 3.752 | 3.223 | 3.553 | 21,842 | -0.32(-8.32%) |
Mar 30, 2023 | 3.750 | 3.895 | 3.525 | 3.875 | 5,455 | +0.19(+5.23%) |
Mar 29, 2023 | 3.525 | 3.750 | 3.525 | 3.683 | 6,055 | +0.14(+3.81%) |
Mar 28, 2023 | 3.527 | 3.750 | 3.500 | 3.547 | 3,082 | -0.25(-6.58%) |
Mar 27, 2023 | 3.700 | 3.877 | 3.513 | 3.797 | 5,204 | -0.04(-0.98%) |
Mar 24, 2023 | 3.975 | 4.122 | 3.627 | 3.835 | 3,989 | +0.01(+0.26%) |
Mar 23, 2023 | 4.032 | 4.120 | 3.755 | 3.825 | 3,850 | -0.15(-3.65%) |
Mar 22, 2023 | 4.000 | 4.223 | 3.875 | 3.970 | 2,529 | +0.05(+1.15%) |
Mar 21, 2023 | 4.228 | 4.250 | 3.750 | 3.925 | 4,806 | -0.42(-9.77%) |
Mar 20, 2023 | 3.425 | 4.350 | 3.320 | 4.350 | 14,933 | +0.94(+27.47%) |
Mar 17, 2023 | 3.600 | 3.600 | 3.402 | 3.413 | 7,751 | -0.19(-5.21%) |
Mar 16, 2023 | 3.527 | 3.700 | 3.375 | 3.600 | 7,460 | +0.04(+1.27%) |
Mar 15, 2023 | 4.150 | 4.207 | 3.127 | 3.555 | 33,876 | -0.60(-14.34%) |
Mar 14, 2023 | 4.468 | 4.468 | 4.125 | 4.150 | 8,094 | -0.32(-7.16%) |
Mar 13, 2023 | 4.562 | 4.662 | 4.250 | 4.470 | 4,979 | -0.03(-0.67%) |
Mar 10, 2023 | 4.500 | 4.747 | 4.275 | 4.500 | 6,066 | +0.07(+1.58%) |
Mar 09, 2023 | 4.607 | 4.737 | 4.295 | 4.430 | 9,205 | -0.32(-6.74%) |
Mar 08, 2023 | 4.875 | 5.000 | 4.375 | 4.750 | 12,659 | -0.21(-4.19%) |
Mar 07, 2023 | 5.100 | 5.100 | 4.890 | 4.957 | 3,722 | -0.14(-2.79%) |
Mar 06, 2023 | 5.000 | 5.125 | 4.900 | 5.100 | 2,347 | -0.04(-0.87%) |
Mar 03, 2023 | 5.035 | 5.150 | 4.888 | 5.145 | 6,414 | -0.00(-0.05%) |
Mar 02, 2023 | 5.050 | 5.247 | 4.750 | 5.147 | 5,811 | -0.07(-1.29%) |
Mar 01, 2023 | 5.210 | 5.225 | 4.950 | 5.215 | 7,947 | -0.08(-1.60%) |
Feb 28, 2023 | 5.240 | 5.497 | 5.000 | 5.300 | 14,225 | +0.10(+1.92%) |
Feb 27, 2023 | 5.125 | 5.250 | 4.875 | 5.200 | 5,879 | +0.09(+1.76%) |
Feb 24, 2023 | 5.225 | 5.250 | 4.867 | 5.110 | 4,109 | -0.08(-1.64%) |
Feb 23, 2023 | 5.030 | 5.375 | 4.867 | 5.195 | 14,195 | -0.14(-2.72%) |
Feb 22, 2023 | 5.375 | 5.500 | 5.260 | 5.340 | 3,550 | -0.02(-0.28%) |
Feb 21, 2023 | 5.450 | 5.525 | 5.250 | 5.355 | 6,578 | -0.01(-0.14%) |
Feb 17, 2023 | 5.325 | 5.555 | 5.250 | 5.362 | 5,390 | +0.06(+1.13%) |
Feb 16, 2023 | 5.535 | 5.548 | 5.255 | 5.303 | 8,201 | -0.23(-4.20%) |
Feb 15, 2023 | 5.375 | 5.700 | 5.250 | 5.535 | 6,644 | +0.04(+0.64%) |
Feb 14, 2023 | 5.750 | 5.750 | 5.375 | 5.500 | 6,968 | -0.13(-2.35%) |
Feb 13, 2023 | 5.750 | 5.825 | 5.380 | 5.633 | 4,112 | +0.01(+0.13%) |
Feb 10, 2023 | 5.500 | 5.780 | 5.375 | 5.625 | 8,979 | +0.04(+0.72%) |
Feb 09, 2023 | 5.575 | 5.800 | 5.378 | 5.585 | 16,750 | +0.05(+0.95%) |
Feb 08, 2023 | 5.700 | 5.997 | 5.375 | 5.532 | 13,027 | -0.19(-3.28%) |
Feb 07, 2023 | 6.025 | 6.147 | 5.545 | 5.720 | 19,843 | -0.43(-6.95%) |
Feb 06, 2023 | 6.000 | 6.360 | 5.875 | 6.147 | 38,408 | +0.28(+4.77%) |
Feb 03, 2023 | 5.527 | 6.225 | 5.378 | 5.867 | 42,453 | +0.17(+2.98%) |
Feb 02, 2023 | 5.300 | 5.772 | 5.287 | 5.697 | 36,449 | +0.48(+9.20%) |