Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.210 | 2.380 | 2.185 | 2.340 | 3,630,248 | +0.10(+4.46%) |
Apr 27, 2023 | 2.330 | 2.345 | 2.200 | 2.240 | 3,432,147 | -0.07(-3.03%) |
Apr 26, 2023 | 2.650 | 2.660 | 2.230 | 2.310 | 5,358,700 | -0.27(-10.47%) |
Apr 25, 2023 | 2.890 | 2.920 | 2.540 | 2.580 | 5,444,057 | -0.35(-11.95%) |
Apr 24, 2023 | 3.060 | 3.120 | 2.920 | 2.930 | 1,190,883 | -0.15(-4.87%) |
Apr 21, 2023 | 3.070 | 3.105 | 3.000 | 3.080 | 1,282,149 | +0.03(+0.98%) |
Apr 20, 2023 | 3.080 | 3.205 | 3.050 | 3.050 | 1,177,366 | -0.09(-2.87%) |
Apr 19, 2023 | 3.060 | 3.220 | 3.035 | 3.140 | 1,887,110 | +0.03(+0.96%) |
Apr 18, 2023 | 3.260 | 3.270 | 3.045 | 3.110 | 2,278,444 | -0.08(-2.51%) |
Apr 17, 2023 | 3.150 | 3.215 | 3.090 | 3.190 | 875,927 | +0.06(+1.92%) |
Apr 14, 2023 | 3.170 | 3.185 | 3.040 | 3.130 | 1,553,271 | -0.02(-0.63%) |
Apr 13, 2023 | 3.110 | 3.205 | 3.090 | 3.150 | 1,152,508 | +0.09(+2.94%) |
Apr 12, 2023 | 3.290 | 3.390 | 3.050 | 3.060 | 1,761,093 | -0.13(-4.08%) |
Apr 11, 2023 | 3.170 | 3.250 | 3.120 | 3.190 | 1,236,782 | +0.06(+1.92%) |
Apr 10, 2023 | 3.140 | 3.175 | 3.015 | 3.130 | 2,241,904 | -0.07(-2.19%) |
Apr 06, 2023 | 3.120 | 3.230 | 3.070 | 3.200 | 1,928,944 | +0.06(+1.91%) |
Apr 05, 2023 | 3.150 | 3.205 | 2.990 | 3.140 | 1,457,622 | -0.06(-1.88%) |
Apr 04, 2023 | 3.250 | 3.330 | 3.140 | 3.200 | 1,653,691 | -0.05(-1.54%) |
Apr 03, 2023 | 3.210 | 3.260 | 3.100 | 3.250 | 1,986,840 | +0.02(+0.62%) |
Mar 31, 2023 | 3.090 | 3.290 | 3.060 | 3.230 | 2,891,391 | +0.16(+5.21%) |
Mar 30, 2023 | 3.130 | 3.170 | 3.045 | 3.070 | 1,073,579 | +0.01(+0.33%) |
Mar 29, 2023 | 2.990 | 3.060 | 2.930 | 3.060 | 1,068,413 | +0.15(+5.15%) |
Mar 28, 2023 | 3.000 | 3.010 | 2.850 | 2.910 | 1,175,325 | -0.11(-3.64%) |
Mar 27, 2023 | 3.050 | 3.050 | 2.900 | 3.020 | 1,663,294 | +0.02(+0.67%) |
Mar 24, 2023 | 2.900 | 3.070 | 2.900 | 3.000 | 1,528,258 | +0.04(+1.35%) |
Mar 23, 2023 | 2.960 | 3.170 | 2.930 | 2.960 | 1,765,344 | +0.01(+0.34%) |
Mar 22, 2023 | 3.120 | 3.180 | 2.940 | 2.950 | 2,113,903 | -0.21(-6.65%) |
Mar 21, 2023 | 3.000 | 3.210 | 2.940 | 3.160 | 2,340,912 | +0.22(+7.48%) |
Mar 20, 2023 | 2.950 | 3.018 | 2.850 | 2.940 | 1,671,154 | -0.02(-0.68%) |
Mar 17, 2023 | 3.050 | 3.050 | 2.895 | 2.960 | 2,944,250 | -0.10(-3.27%) |
Mar 16, 2023 | 2.890 | 3.090 | 2.880 | 3.060 | 1,864,566 | +0.09(+3.03%) |
Mar 15, 2023 | 2.760 | 2.990 | 2.750 | 2.970 | 2,333,822 | +0.08(+2.77%) |
Mar 14, 2023 | 3.080 | 3.140 | 2.840 | 2.890 | 2,523,741 | -0.05(-1.70%) |
Mar 13, 2023 | 2.750 | 3.040 | 2.615 | 2.940 | 4,775,079 | +0.09(+3.16%) |
Mar 10, 2023 | 2.920 | 2.930 | 2.760 | 2.850 | 3,296,629 | -0.09(-3.06%) |
Mar 09, 2023 | 3.290 | 3.310 | 2.930 | 2.940 | 1,965,590 | -0.36(-10.91%) |
Mar 08, 2023 | 3.240 | 3.330 | 3.160 | 3.300 | 1,424,620 | +0.05(+1.54%) |
Mar 07, 2023 | 3.280 | 3.365 | 3.210 | 3.250 | 3,843,202 | -0.11(-3.27%) |
Mar 06, 2023 | 3.400 | 3.570 | 3.290 | 3.360 | 2,558,866 | -0.05(-1.47%) |
Mar 03, 2023 | 3.160 | 3.440 | 3.070 | 3.410 | 5,096,761 | +0.39(+12.91%) |
Mar 02, 2023 | 3.080 | 3.090 | 2.820 | 3.020 | 3,404,516 | -0.03(-0.98%) |
Mar 01, 2023 | 3.360 | 3.420 | 2.800 | 3.050 | 6,722,134 | -0.56(-15.51%) |
Feb 28, 2023 | 3.560 | 3.680 | 3.500 | 3.610 | 2,047,945 | +0.03(+0.84%) |
Feb 27, 2023 | 3.660 | 3.690 | 3.520 | 3.580 | 1,338,952 | -0.01(-0.28%) |
Feb 24, 2023 | 3.520 | 3.615 | 3.430 | 3.590 | 1,747,348 | -0.06(-1.64%) |
Feb 23, 2023 | 3.900 | 3.920 | 3.570 | 3.650 | 2,175,232 | -0.20(-5.19%) |
Feb 22, 2023 | 3.800 | 3.920 | 3.670 | 3.850 | 1,719,315 | +0.06(+1.58%) |
Feb 21, 2023 | 3.780 | 3.980 | 3.710 | 3.790 | 2,184,548 | -0.09(-2.32%) |
Feb 17, 2023 | 4.090 | 4.137 | 3.745 | 3.880 | 2,730,108 | -0.28(-6.73%) |
Feb 16, 2023 | 4.260 | 4.360 | 4.080 | 4.160 | 2,579,987 | -0.25(-5.67%) |
Feb 15, 2023 | 4.170 | 4.420 | 4.155 | 4.410 | 2,074,324 | +0.16(+3.76%) |
Feb 14, 2023 | 4.020 | 4.290 | 3.850 | 4.250 | 2,475,968 | +0.13(+3.16%) |
Feb 13, 2023 | 3.730 | 4.260 | 3.695 | 4.120 | 3,815,199 | +0.42(+11.35%) |
Feb 10, 2023 | 3.830 | 3.960 | 3.630 | 3.700 | 3,296,667 | -0.25(-6.33%) |
Feb 09, 2023 | 4.270 | 4.305 | 3.950 | 3.950 | 2,640,601 | -0.19(-4.59%) |
Feb 08, 2023 | 4.160 | 4.350 | 4.130 | 4.140 | 1,601,321 | -0.09(-2.13%) |
Feb 07, 2023 | 4.330 | 4.360 | 3.910 | 4.230 | 3,248,693 | -0.22(-4.94%) |
Feb 06, 2023 | 4.410 | 4.560 | 4.330 | 4.450 | 2,749,677 | -0.03(-0.67%) |
Feb 03, 2023 | 4.480 | 4.720 | 4.310 | 4.480 | 3,317,318 | -0.28(-5.88%) |
Feb 02, 2023 | 4.490 | 5.159 | 4.490 | 4.760 | 10,410,064 | +0.35(+7.94%) |