Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.170 | 2.250 | 2.030 | 2.060 | 79,824 | -0.15(-6.78%) |
Apr 27, 2023 | 2.310 | 2.320 | 2.180 | 2.210 | 24,210 | -0.05(-2.21%) |
Apr 26, 2023 | 2.290 | 2.410 | 2.245 | 2.260 | 32,438 | -0.07(-3.00%) |
Apr 25, 2023 | 2.300 | 2.790 | 2.151 | 2.330 | 396,771 | -0.05(-2.10%) |
Apr 24, 2023 | 2.430 | 2.530 | 2.309 | 2.380 | 44,325 | -0.16(-6.30%) |
Apr 21, 2023 | 2.540 | 2.790 | 2.420 | 2.540 | 94,473 | +0.12(+4.96%) |
Apr 20, 2023 | 2.230 | 2.690 | 2.160 | 2.420 | 283,017 | +0.09(+3.91%) |
Apr 19, 2023 | 2.320 | 2.380 | 2.170 | 2.329 | 65,131 | +0.02(+0.82%) |
Apr 18, 2023 | 2.470 | 2.500 | 2.120 | 2.310 | 149,335 | -0.19(-7.60%) |
Apr 17, 2023 | 2.170 | 4.100 | 2.070 | 2.500 | 824,284 | +0.27(+11.86%) |
Apr 14, 2023 | 2.545 | 2.562 | 2.152 | 2.235 | 76,287 | -0.39(-14.86%) |
Apr 13, 2023 | 2.873 | 2.873 | 2.600 | 2.625 | 23,473 | -0.25(-8.62%) |
Apr 12, 2023 | 3.045 | 3.248 | 2.500 | 2.873 | 78,615 | -0.25(-8.08%) |
Apr 11, 2023 | 2.500 | 4.500 | 2.415 | 3.125 | 399,008 | +0.61(+24.25%) |
Apr 10, 2023 | 2.268 | 2.625 | 2.257 | 2.515 | 23,099 | +0.12(+5.12%) |
Apr 06, 2023 | 2.260 | 2.393 | 2.260 | 2.393 | 15,708 | +0.13(+5.86%) |
Apr 05, 2023 | 2.118 | 2.375 | 2.118 | 2.260 | 20,979 | +0.05(+2.49%) |
Apr 04, 2023 | 2.250 | 2.250 | 2.125 | 2.205 | 16,063 | +0.03(+1.38%) |
Apr 03, 2023 | 2.625 | 2.625 | 2.038 | 2.175 | 84,902 | -0.50(-18.69%) |
Mar 31, 2023 | 2.750 | 2.812 | 2.625 | 2.675 | 19,097 | -0.07(-2.64%) |
Mar 30, 2023 | 2.700 | 2.880 | 2.655 | 2.748 | 44,894 | +0.05(+1.85%) |
Mar 29, 2023 | 2.808 | 2.950 | 2.615 | 2.697 | 109,883 | -0.89(-24.70%) |
Mar 28, 2023 | 2.750 | 3.750 | 2.632 | 3.583 | 158,058 | +0.66(+22.69%) |
Mar 27, 2023 | 2.947 | 3.123 | 2.583 | 2.920 | 101,842 | -0.03(-0.93%) |
Mar 24, 2023 | 3.200 | 3.200 | 2.683 | 2.947 | 77,791 | -0.25(-7.89%) |
Mar 23, 2023 | 3.720 | 3.720 | 3.000 | 3.200 | 174,022 | -0.72(-18.47%) |
Mar 22, 2023 | 3.350 | 4.300 | 3.138 | 3.925 | 390,504 | +0.57(+16.99%) |
Mar 21, 2023 | 3.120 | 3.800 | 3.053 | 3.355 | 214,701 | +0.31(+10.36%) |
Mar 20, 2023 | 3.070 | 3.167 | 2.930 | 3.040 | 30,095 | -0.00(-0.16%) |
Mar 17, 2023 | 2.800 | 3.045 | 2.800 | 3.045 | 2,352 | +0.11(+3.66%) |
Mar 16, 2023 | 2.640 | 3.132 | 2.500 | 2.938 | 8,999 | -0.04(-1.43%) |
Mar 15, 2023 | 3.272 | 3.410 | 2.510 | 2.980 | 31,161 | -0.17(-5.40%) |
Mar 14, 2023 | 3.328 | 3.375 | 3.092 | 3.150 | 8,610 | -0.20(-5.97%) |
Mar 13, 2023 | 3.248 | 3.375 | 3.053 | 3.350 | 38,739 | +0.00(+0.07%) |
Mar 10, 2023 | 3.750 | 3.750 | 3.200 | 3.348 | 53,732 | -0.23(-6.36%) |
Mar 09, 2023 | 3.812 | 3.875 | 3.450 | 3.575 | 41,233 | -0.20(-5.36%) |
Mar 08, 2023 | 3.833 | 3.975 | 3.775 | 3.777 | 15,871 | -0.17(-4.37%) |
Mar 07, 2023 | 4.242 | 4.372 | 3.750 | 3.950 | 43,221 | -0.42(-9.71%) |
Mar 06, 2023 | 4.713 | 4.713 | 4.125 | 4.375 | 34,736 | -0.43(-9.04%) |
Mar 03, 2023 | 4.750 | 5.000 | 4.750 | 4.810 | 6,796 | +0.06(+1.26%) |
Mar 02, 2023 | 4.728 | 4.750 | 4.532 | 4.750 | 3,107 | +0.20(+4.40%) |
Mar 01, 2023 | 4.987 | 5.050 | 4.532 | 4.550 | 9,088 | -0.21(-4.36%) |
Feb 28, 2023 | 4.750 | 4.900 | 4.675 | 4.758 | 4,519 | +0.00(+0.11%) |
Feb 27, 2023 | 4.582 | 5.000 | 4.582 | 4.753 | 7,101 | +0.03(+0.58%) |
Feb 24, 2023 | 5.022 | 5.438 | 4.455 | 4.725 | 16,432 | -0.46(-8.83%) |
Feb 23, 2023 | 5.308 | 5.338 | 4.662 | 5.183 | 34,505 | -0.10(-1.85%) |
Feb 22, 2023 | 5.295 | 5.750 | 5.280 | 5.280 | 12,380 | -0.39(-6.96%) |
Feb 21, 2023 | 6.250 | 6.250 | 5.400 | 5.675 | 12,625 | -0.20(-3.40%) |
Feb 17, 2023 | 5.500 | 6.000 | 5.450 | 5.875 | 9,449 | +0.31(+5.62%) |
Feb 16, 2023 | 5.875 | 5.875 | 5.463 | 5.562 | 6,262 | -0.16(-2.75%) |
Feb 15, 2023 | 6.000 | 6.100 | 5.625 | 5.720 | 7,858 | -0.09(-1.51%) |
Feb 14, 2023 | 6.162 | 6.162 | 5.625 | 5.808 | 7,130 | -0.08(-1.36%) |
Feb 13, 2023 | 6.692 | 6.692 | 5.750 | 5.888 | 9,638 | -0.22(-3.56%) |
Feb 10, 2023 | 5.402 | 6.105 | 5.402 | 6.105 | 6,688 | +0.61(+11.00%) |
Feb 09, 2023 | 5.750 | 5.875 | 5.253 | 5.500 | 18,674 | -0.35(-5.98%) |
Feb 08, 2023 | 6.250 | 6.250 | 5.750 | 5.850 | 11,468 | -0.42(-6.66%) |
Feb 07, 2023 | 6.575 | 6.588 | 5.970 | 6.268 | 23,372 | -0.46(-6.77%) |
Feb 06, 2023 | 7.000 | 7.000 | 6.407 | 6.723 | 22,970 | +0.32(+5.00%) |
Feb 03, 2023 | 6.250 | 6.995 | 5.905 | 6.402 | 75,846 | +0.78(+13.87%) |
Feb 02, 2023 | 5.500 | 5.750 | 5.303 | 5.622 | 26,197 | +0.20(+3.74%) |