Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.500 | 3.590 | 3.200 | 3.330 | 661,156 | -0.31(-8.52%) |
Apr 27, 2023 | 3.600 | 3.960 | 3.070 | 3.640 | 1,682,957 | -0.08(-2.15%) |
Apr 26, 2023 | 3.090 | 3.850 | 3.011 | 3.720 | 2,025,484 | +0.61(+19.61%) |
Apr 25, 2023 | 2.790 | 3.390 | 2.660 | 3.110 | 1,223,833 | +0.14(+4.71%) |
Apr 24, 2023 | 3.020 | 3.120 | 2.550 | 2.970 | 2,568,583 | -0.64(-17.73%) |
Apr 21, 2023 | 3.020 | 4.000 | 2.850 | 3.610 | 24,375,004 | +0.96(+36.23%) |
Apr 20, 2023 | 2.400 | 2.800 | 2.330 | 2.650 | 1,736,408 | +0.25(+10.42%) |
Apr 19, 2023 | 2.310 | 2.970 | 2.280 | 2.400 | 5,334,236 | -0.12(-4.76%) |
Apr 18, 2023 | 2.890 | 3.030 | 2.320 | 2.520 | 5,968,002 | -1.10(-30.39%) |
Apr 17, 2023 | 2.280 | 5.200 | 2.270 | 3.620 | 111,252,168 | +2.23(+160.43%) |
Apr 14, 2023 | 1.460 | 1.530 | 1.300 | 1.390 | 185,401 | -0.05(-3.47%) |
Apr 13, 2023 | 1.320 | 1.450 | 1.230 | 1.440 | 204,687 | +0.09(+7.06%) |
Apr 12, 2023 | 1.450 | 1.480 | 1.240 | 1.345 | 242,003 | -0.05(-3.93%) |
Apr 11, 2023 | 1.490 | 1.545 | 1.400 | 1.400 | 72,289 | -0.14(-9.09%) |
Apr 10, 2023 | 1.750 | 1.894 | 1.500 | 1.540 | 122,295 | -0.20(-11.49%) |
Apr 06, 2023 | 1.600 | 1.776 | 1.565 | 1.740 | 57,352 | +0.12(+7.41%) |
Apr 05, 2023 | 1.925 | 1.925 | 1.601 | 1.620 | 122,824 | -0.24(-12.90%) |
Apr 04, 2023 | 1.810 | 1.937 | 1.800 | 1.860 | 70,340 | +0.07(+3.91%) |
Apr 03, 2023 | 1.650 | 1.900 | 1.650 | 1.790 | 138,822 | +0.21(+13.29%) |
Mar 31, 2023 | 1.470 | 1.620 | 1.410 | 1.580 | 61,242 | +0.10(+6.76%) |
Mar 30, 2023 | 1.500 | 1.521 | 1.300 | 1.480 | 101,312 | +0.05(+3.50%) |
Mar 29, 2023 | 1.410 | 1.615 | 1.410 | 1.430 | 50,308 | -0.04(-2.72%) |
Mar 28, 2023 | 1.660 | 1.880 | 1.450 | 1.470 | 102,799 | -0.14(-8.70%) |
Mar 27, 2023 | 2.120 | 2.120 | 1.510 | 1.610 | 289,449 | -0.54(-25.12%) |
Mar 24, 2023 | 2.150 | 2.280 | 2.110 | 2.150 | 17,359 | -0.06(-2.71%) |
Mar 23, 2023 | 2.060 | 2.400 | 2.020 | 2.210 | 52,419 | +0.19(+9.68%) |
Mar 22, 2023 | 2.110 | 2.120 | 1.996 | 2.015 | 79,493 | -0.17(-7.57%) |
Mar 21, 2023 | 2.080 | 2.278 | 2.050 | 2.180 | 52,124 | +0.10(+4.81%) |
Mar 20, 2023 | 2.170 | 2.190 | 2.080 | 2.080 | 59,379 | -0.17(-7.56%) |
Mar 17, 2023 | 2.270 | 2.350 | 2.250 | 2.250 | 23,066 | -0.03(-1.32%) |
Mar 16, 2023 | 2.250 | 2.350 | 2.250 | 2.280 | 33,705 | +0.03(+1.33%) |
Mar 15, 2023 | 2.180 | 2.370 | 2.180 | 2.250 | 58,916 | +0.07(+3.21%) |
Mar 14, 2023 | 2.170 | 2.230 | 2.147 | 2.180 | 23,449 | -0.01(-0.46%) |
Mar 13, 2023 | 2.390 | 2.390 | 2.160 | 2.190 | 33,389 | -0.14(-6.01%) |
Mar 10, 2023 | 2.150 | 2.440 | 2.070 | 2.330 | 61,188 | +0.18(+8.37%) |
Mar 09, 2023 | 2.240 | 2.490 | 2.150 | 2.150 | 31,529 | -0.26(-10.79%) |
Mar 08, 2023 | 2.490 | 2.647 | 2.281 | 2.410 | 67,159 | +0.15(+6.64%) |
Mar 07, 2023 | 2.260 | 2.301 | 2.190 | 2.260 | 8,081 | -0.04(-1.74%) |
Mar 06, 2023 | 2.400 | 2.500 | 2.300 | 2.300 | 26,817 | -0.10(-4.17%) |
Mar 03, 2023 | 2.150 | 2.400 | 2.150 | 2.400 | 32,789 | +0.21(+9.59%) |
Mar 02, 2023 | 2.150 | 2.190 | 2.100 | 2.190 | 50,246 | +0.08(+3.79%) |
Mar 01, 2023 | 2.110 | 2.200 | 2.100 | 2.110 | 53,673 | +0.00(+0.00%) |
Feb 28, 2023 | 2.250 | 2.250 | 2.100 | 2.110 | 44,750 | -0.14(-6.22%) |
Feb 27, 2023 | 2.270 | 2.280 | 2.100 | 2.250 | 141,817 | -0.10(-4.46%) |
Feb 24, 2023 | 2.990 | 3.000 | 2.150 | 2.355 | 318,289 | -0.73(-23.79%) |
Feb 23, 2023 | 3.397 | 3.397 | 3.060 | 3.090 | 11,892 | -0.02(-0.64%) |
Feb 22, 2023 | 3.300 | 3.300 | 3.110 | 3.110 | 37,323 | -0.22(-6.61%) |
Feb 21, 2023 | 3.580 | 3.610 | 3.330 | 3.330 | 24,232 | -0.25(-6.98%) |
Feb 17, 2023 | 3.310 | 3.613 | 3.310 | 3.580 | 16,844 | +0.27(+8.16%) |
Feb 16, 2023 | 3.700 | 3.790 | 3.300 | 3.310 | 68,967 | -0.46(-12.20%) |
Feb 15, 2023 | 4.040 | 4.145 | 3.730 | 3.770 | 18,354 | -0.31(-7.60%) |
Feb 14, 2023 | 4.030 | 4.220 | 3.880 | 4.080 | 39,783 | -0.03(-0.73%) |
Feb 13, 2023 | 4.250 | 4.315 | 4.070 | 4.110 | 30,166 | -0.12(-2.84%) |
Feb 10, 2023 | 4.170 | 4.318 | 3.880 | 4.230 | 33,975 | +0.12(+2.92%) |
Feb 09, 2023 | 4.300 | 4.342 | 4.000 | 4.110 | 41,176 | -0.12(-2.84%) |
Feb 08, 2023 | 3.940 | 4.370 | 3.830 | 4.230 | 72,680 | +0.38(+9.87%) |
Feb 07, 2023 | 4.000 | 4.040 | 3.700 | 3.850 | 39,972 | -0.13(-3.27%) |
Feb 06, 2023 | 3.790 | 4.120 | 3.730 | 3.980 | 101,029 | +0.31(+8.45%) |
Feb 03, 2023 | 3.750 | 3.750 | 3.440 | 3.670 | 57,743 | -0.06(-1.61%) |
Feb 02, 2023 | 3.500 | 3.870 | 3.500 | 3.730 | 65,866 | +0.32(+9.38%) |