Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.180 | 2.370 | 2.180 | 2.370 | 23,220,636 | +0.16(+7.24%) |
Apr 27, 2023 | 2.150 | 2.250 | 2.145 | 2.210 | 18,985,398 | +0.07(+3.27%) |
Apr 26, 2023 | 2.390 | 2.460 | 2.130 | 2.140 | 26,478,392 | -0.25(-10.46%) |
Apr 25, 2023 | 2.370 | 2.440 | 2.350 | 2.390 | 24,094,256 | -0.03(-1.24%) |
Apr 24, 2023 | 2.250 | 2.425 | 2.250 | 2.420 | 30,026,684 | +0.19(+8.52%) |
Apr 21, 2023 | 2.150 | 2.240 | 2.150 | 2.230 | 15,928,836 | +0.05(+2.29%) |
Apr 20, 2023 | 2.140 | 2.190 | 2.055 | 2.180 | 18,977,336 | +0.00(+0.00%) |
Apr 19, 2023 | 2.160 | 2.210 | 2.130 | 2.180 | 15,152,334 | +0.00(+0.00%) |
Apr 18, 2023 | 2.280 | 2.290 | 2.180 | 2.180 | 15,814,146 | -0.10(-4.39%) |
Apr 17, 2023 | 2.270 | 2.300 | 2.220 | 2.280 | 18,107,268 | +0.01(+0.44%) |
Apr 14, 2023 | 2.350 | 2.380 | 2.260 | 2.270 | 16,375,852 | -0.08(-3.40%) |
Apr 13, 2023 | 2.440 | 2.470 | 2.340 | 2.350 | 20,344,312 | -0.11(-4.47%) |
Apr 12, 2023 | 2.590 | 2.610 | 2.440 | 2.460 | 16,521,049 | -0.11(-4.28%) |
Apr 11, 2023 | 2.430 | 2.590 | 2.430 | 2.570 | 22,897,158 | +0.12(+4.90%) |
Apr 10, 2023 | 2.400 | 2.465 | 2.370 | 2.450 | 22,747,876 | +0.02(+0.82%) |
Apr 06, 2023 | 2.410 | 2.460 | 2.390 | 2.430 | 13,810,315 | +0.01(+0.41%) |
Apr 05, 2023 | 2.410 | 2.460 | 2.400 | 2.420 | 14,327,994 | -0.01(-0.41%) |
Apr 04, 2023 | 2.600 | 2.605 | 2.400 | 2.430 | 23,035,540 | -0.16(-6.18%) |
Apr 03, 2023 | 2.650 | 2.696 | 2.530 | 2.590 | 26,669,318 | -0.06(-2.26%) |
Mar 31, 2023 | 2.540 | 2.730 | 2.540 | 2.650 | 22,308,046 | +0.09(+3.52%) |
Mar 30, 2023 | 2.640 | 2.660 | 2.540 | 2.560 | 13,562,299 | -0.07(-2.66%) |
Mar 29, 2023 | 2.670 | 2.710 | 2.550 | 2.630 | 18,700,678 | -0.02(-0.75%) |
Mar 28, 2023 | 2.530 | 2.670 | 2.500 | 2.650 | 26,163,376 | +0.11(+4.33%) |
Mar 27, 2023 | 2.440 | 2.570 | 2.410 | 2.540 | 17,879,832 | +0.13(+5.39%) |
Mar 24, 2023 | 2.450 | 2.450 | 2.370 | 2.410 | 24,633,832 | -0.06(-2.43%) |
Mar 23, 2023 | 2.530 | 2.540 | 2.420 | 2.470 | 20,536,160 | -0.01(-0.40%) |
Mar 22, 2023 | 2.550 | 2.635 | 2.470 | 2.480 | 25,583,496 | -0.04(-1.59%) |
Mar 21, 2023 | 2.500 | 2.560 | 2.440 | 2.520 | 36,264,076 | +0.03(+1.20%) |
Mar 20, 2023 | 2.450 | 2.550 | 2.385 | 2.490 | 42,417,660 | +0.01(+0.40%) |
Mar 17, 2023 | 2.440 | 2.550 | 2.370 | 2.480 | 316,011,168 | -0.01(-0.40%) |
Mar 16, 2023 | 2.570 | 2.570 | 2.410 | 2.490 | 41,569,552 | -0.10(-3.86%) |
Mar 15, 2023 | 2.510 | 2.620 | 2.440 | 2.590 | 32,178,160 | -0.01(-0.38%) |
Mar 14, 2023 | 2.680 | 2.725 | 2.520 | 2.600 | 26,626,196 | +0.00(+0.00%) |
Mar 13, 2023 | 2.460 | 2.690 | 2.430 | 2.600 | 51,805,992 | -0.08(-2.99%) |
Mar 10, 2023 | 2.870 | 2.880 | 2.640 | 2.680 | 44,720,228 | -0.20(-6.94%) |
Mar 09, 2023 | 3.020 | 3.048 | 2.862 | 2.880 | 42,216,964 | -0.14(-4.64%) |
Mar 08, 2023 | 3.100 | 3.130 | 2.990 | 3.020 | 32,649,178 | -0.09(-2.89%) |
Mar 07, 2023 | 3.280 | 3.290 | 3.100 | 3.110 | 30,897,996 | -0.19(-5.76%) |
Mar 06, 2023 | 3.190 | 3.470 | 3.180 | 3.300 | 49,713,620 | +0.13(+4.10%) |
Mar 03, 2023 | 3.220 | 3.225 | 3.140 | 3.170 | 24,676,304 | -0.06(-1.86%) |
Mar 02, 2023 | 3.210 | 3.270 | 3.120 | 3.230 | 31,286,932 | +0.00(+0.00%) |
Mar 01, 2023 | 3.420 | 3.420 | 3.230 | 3.230 | 30,725,672 | -0.17(-5.00%) |
Feb 28, 2023 | 3.380 | 3.490 | 3.300 | 3.400 | 96,515,160 | +0.00(+0.00%) |
Feb 27, 2023 | 3.610 | 3.625 | 3.340 | 3.400 | 40,759,448 | -0.16(-4.49%) |
Feb 24, 2023 | 3.550 | 3.600 | 3.490 | 3.560 | 19,455,572 | -0.05(-1.39%) |
Feb 23, 2023 | 3.710 | 3.710 | 3.504 | 3.610 | 26,112,484 | -0.09(-2.43%) |
Feb 22, 2023 | 3.660 | 3.750 | 3.630 | 3.700 | 28,511,756 | +0.05(+1.37%) |
Feb 21, 2023 | 3.900 | 3.910 | 3.620 | 3.650 | 31,071,380 | -0.28(-7.12%) |
Feb 17, 2023 | 3.830 | 3.970 | 3.820 | 3.930 | 22,864,712 | +0.09(+2.34%) |
Feb 16, 2023 | 3.860 | 3.920 | 3.785 | 3.840 | 26,450,428 | -0.07(-1.79%) |
Feb 15, 2023 | 3.910 | 4.030 | 3.870 | 3.910 | 24,035,054 | -0.02(-0.51%) |
Feb 14, 2023 | 4.020 | 4.060 | 3.820 | 3.930 | 34,208,216 | -0.13(-3.20%) |
Feb 13, 2023 | 3.920 | 4.080 | 3.855 | 4.060 | 29,824,404 | +0.10(+2.53%) |
Feb 10, 2023 | 3.950 | 4.038 | 3.880 | 3.960 | 34,668,000 | -0.04(-1.00%) |
Feb 09, 2023 | 3.970 | 4.150 | 3.770 | 4.000 | 61,135,552 | +0.05(+1.27%) |
Feb 08, 2023 | 4.030 | 4.190 | 3.740 | 3.950 | 132,269,856 | -1.04(-20.84%) |
Feb 07, 2023 | 5.060 | 5.150 | 4.960 | 4.990 | 49,331,200 | -0.05(-0.99%) |
Feb 06, 2023 | 5.210 | 5.218 | 5.000 | 5.040 | 32,917,708 | -0.22(-4.18%) |
Feb 03, 2023 | 5.450 | 5.500 | 5.190 | 5.260 | 43,038,032 | -0.35(-6.24%) |
Feb 02, 2023 | 5.440 | 5.780 | 5.390 | 5.610 | 31,230,704 | +0.25(+4.66%) |