Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.000 | 3.000 | 2.420 | 2.470 | 190,204 | -0.44(-15.12%) |
Apr 27, 2023 | 2.900 | 2.975 | 2.760 | 2.910 | 21,690 | -0.01(-0.34%) |
Apr 26, 2023 | 2.980 | 3.080 | 2.780 | 2.920 | 24,750 | -0.10(-3.15%) |
Apr 25, 2023 | 3.120 | 3.260 | 2.790 | 3.015 | 81,926 | -0.05(-1.79%) |
Apr 24, 2023 | 3.070 | 3.240 | 2.950 | 3.070 | 65,270 | +0.07(+2.33%) |
Apr 21, 2023 | 2.990 | 3.110 | 2.910 | 3.000 | 47,039 | -0.02(-0.66%) |
Apr 20, 2023 | 3.040 | 3.130 | 2.911 | 3.020 | 80,293 | -0.13(-4.13%) |
Apr 19, 2023 | 3.450 | 3.680 | 2.900 | 3.150 | 350,595 | -0.53(-14.40%) |
Apr 18, 2023 | 3.100 | 4.770 | 3.100 | 3.680 | 5,099,430 | +0.74(+25.17%) |
Apr 17, 2023 | 2.940 | 3.037 | 2.760 | 2.940 | 99,767 | -0.04(-1.34%) |
Apr 14, 2023 | 2.910 | 3.340 | 2.600 | 2.980 | 262,274 | -0.03(-1.00%) |
Apr 13, 2023 | 2.230 | 3.190 | 2.130 | 3.010 | 883,446 | +0.75(+33.19%) |
Apr 12, 2023 | 2.160 | 2.300 | 2.120 | 2.260 | 91,302 | +0.10(+4.63%) |
Apr 11, 2023 | 2.340 | 2.380 | 2.120 | 2.160 | 61,321 | -0.15(-6.49%) |
Apr 10, 2023 | 2.330 | 2.430 | 2.290 | 2.310 | 23,580 | -0.05(-2.12%) |
Apr 06, 2023 | 2.370 | 2.470 | 2.350 | 2.360 | 24,487 | -0.04(-1.67%) |
Apr 05, 2023 | 2.630 | 2.690 | 2.290 | 2.400 | 63,796 | -0.30(-11.11%) |
Apr 04, 2023 | 2.750 | 2.870 | 2.700 | 2.700 | 22,765 | -0.11(-3.91%) |
Apr 03, 2023 | 2.750 | 2.920 | 2.750 | 2.810 | 67,819 | +0.11(+4.07%) |
Mar 31, 2023 | 3.610 | 3.610 | 2.580 | 2.700 | 267,858 | -0.96(-26.23%) |
Mar 30, 2023 | 3.660 | 3.740 | 3.600 | 3.660 | 12,800 | -0.03(-0.81%) |
Mar 29, 2023 | 3.620 | 3.800 | 3.612 | 3.690 | 23,859 | +0.00(+0.00%) |
Mar 28, 2023 | 3.550 | 3.690 | 3.500 | 3.690 | 66,714 | +0.14(+3.94%) |
Mar 27, 2023 | 3.420 | 3.690 | 3.310 | 3.550 | 149,733 | +0.20(+5.97%) |
Mar 24, 2023 | 3.270 | 3.430 | 3.232 | 3.350 | 88,996 | +0.00(+0.00%) |
Mar 23, 2023 | 3.020 | 3.730 | 2.910 | 3.350 | 387,533 | +0.61(+22.26%) |
Mar 22, 2023 | 2.900 | 2.992 | 2.700 | 2.740 | 23,391 | -0.19(-6.48%) |
Mar 21, 2023 | 3.030 | 3.030 | 2.800 | 2.930 | 25,917 | -0.08(-2.66%) |
Mar 20, 2023 | 2.840 | 3.050 | 2.800 | 3.010 | 85,492 | +0.19(+6.74%) |
Mar 17, 2023 | 2.910 | 2.958 | 2.810 | 2.820 | 55,855 | -0.14(-4.73%) |
Mar 16, 2023 | 3.050 | 3.100 | 2.820 | 2.960 | 56,800 | -0.14(-4.52%) |
Mar 15, 2023 | 3.100 | 3.190 | 2.920 | 3.100 | 52,811 | -0.13(-4.02%) |
Mar 14, 2023 | 3.210 | 3.366 | 3.150 | 3.230 | 41,542 | +0.06(+1.89%) |
Mar 13, 2023 | 3.110 | 3.270 | 3.050 | 3.170 | 96,952 | -0.04(-1.25%) |
Mar 10, 2023 | 3.370 | 3.372 | 3.050 | 3.210 | 77,515 | -0.16(-4.75%) |
Mar 09, 2023 | 3.580 | 3.653 | 3.326 | 3.370 | 67,583 | -0.26(-7.16%) |
Mar 08, 2023 | 3.630 | 3.700 | 3.410 | 3.630 | 56,298 | -0.03(-0.82%) |
Mar 07, 2023 | 3.710 | 3.870 | 3.440 | 3.660 | 105,861 | -0.13(-3.43%) |
Mar 06, 2023 | 3.500 | 3.790 | 3.480 | 3.790 | 114,989 | +0.24(+6.76%) |
Mar 03, 2023 | 3.470 | 3.550 | 3.370 | 3.550 | 101,300 | +0.06(+1.72%) |
Mar 02, 2023 | 3.380 | 3.580 | 3.310 | 3.490 | 133,602 | -0.01(-0.29%) |
Mar 01, 2023 | 3.530 | 3.690 | 3.290 | 3.500 | 199,651 | -0.09(-2.51%) |
Feb 28, 2023 | 3.280 | 3.640 | 3.280 | 3.590 | 277,168 | +0.26(+7.81%) |
Feb 27, 2023 | 3.590 | 3.660 | 3.220 | 3.330 | 86,680 | -0.17(-4.86%) |
Feb 24, 2023 | 3.110 | 4.100 | 3.100 | 3.500 | 887,843 | +0.27(+8.36%) |
Feb 23, 2023 | 3.330 | 3.400 | 3.040 | 3.230 | 111,755 | -0.17(-5.00%) |
Feb 22, 2023 | 3.600 | 3.650 | 3.300 | 3.400 | 86,514 | -0.20(-5.56%) |
Feb 21, 2023 | 3.850 | 3.930 | 3.600 | 3.600 | 86,865 | -0.38(-9.55%) |
Feb 17, 2023 | 4.050 | 4.050 | 3.880 | 3.980 | 123,869 | +0.00(+0.00%) |
Feb 16, 2023 | 3.840 | 4.220 | 3.830 | 3.980 | 106,203 | +0.06(+1.53%) |
Feb 15, 2023 | 3.920 | 3.970 | 3.800 | 3.920 | 86,934 | -0.05(-1.26%) |
Feb 14, 2023 | 4.110 | 4.220 | 3.820 | 3.970 | 198,515 | -0.27(-6.37%) |
Feb 13, 2023 | 4.550 | 4.560 | 4.140 | 4.240 | 120,373 | -0.34(-7.42%) |
Feb 10, 2023 | 4.650 | 4.750 | 4.340 | 4.580 | 172,715 | -0.07(-1.51%) |
Feb 09, 2023 | 4.240 | 4.740 | 4.130 | 4.650 | 367,315 | +0.36(+8.39%) |
Feb 08, 2023 | 4.580 | 4.730 | 4.200 | 4.290 | 258,461 | -0.38(-8.14%) |
Feb 07, 2023 | 4.840 | 5.010 | 4.550 | 4.670 | 369,502 | -0.19(-3.91%) |
Feb 06, 2023 | 4.900 | 5.130 | 4.509 | 4.860 | 358,174 | -0.18(-3.57%) |
Feb 03, 2023 | 5.220 | 5.550 | 4.900 | 5.040 | 804,654 | -0.23(-4.36%) |
Feb 02, 2023 | 4.930 | 5.440 | 4.750 | 5.270 | 1,391,372 | +0.75(+16.59%) |