Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.650 | 4.785 | 4.500 | 4.650 | 1,040,676 | -0.01(-0.21%) |
Apr 27, 2023 | 4.850 | 4.890 | 4.282 | 4.660 | 1,316,905 | -0.04(-0.85%) |
Apr 26, 2023 | 4.550 | 4.790 | 4.180 | 4.700 | 2,427,026 | +0.12(+2.73%) |
Apr 25, 2023 | 5.180 | 5.200 | 4.280 | 4.575 | 4,736,337 | -0.69(-13.19%) |
Apr 24, 2023 | 5.440 | 6.100 | 5.060 | 5.270 | 10,741,126 | +1.27(+31.75%) |
Apr 21, 2023 | 3.320 | 4.210 | 3.190 | 4.000 | 3,429,227 | +0.70(+21.21%) |
Apr 20, 2023 | 3.310 | 3.370 | 3.010 | 3.300 | 1,136,108 | +0.01(+0.30%) |
Apr 19, 2023 | 3.500 | 3.590 | 3.270 | 3.290 | 966,655 | -0.21(-6.00%) |
Apr 18, 2023 | 3.680 | 3.680 | 3.450 | 3.500 | 816,962 | -0.10(-2.64%) |
Apr 17, 2023 | 3.630 | 3.730 | 3.570 | 3.595 | 893,970 | +0.06(+1.55%) |
Apr 14, 2023 | 3.740 | 3.760 | 3.530 | 3.540 | 939,083 | +0.07(+2.02%) |
Apr 13, 2023 | 3.310 | 3.470 | 3.180 | 3.470 | 493,526 | +0.15(+4.52%) |
Apr 12, 2023 | 3.450 | 3.490 | 3.250 | 3.320 | 430,507 | -0.11(-3.21%) |
Apr 11, 2023 | 3.520 | 3.580 | 3.360 | 3.430 | 821,910 | +0.00(+0.00%) |
Apr 10, 2023 | 3.370 | 3.610 | 3.100 | 3.430 | 1,117,850 | +0.28(+8.89%) |
Apr 06, 2023 | 3.350 | 3.360 | 3.110 | 3.150 | 881,710 | -0.22(-6.53%) |
Apr 05, 2023 | 3.470 | 3.480 | 3.200 | 3.370 | 1,023,321 | -0.11(-3.09%) |
Apr 04, 2023 | 3.650 | 3.670 | 3.430 | 3.478 | 746,602 | -0.17(-4.73%) |
Apr 03, 2023 | 3.720 | 3.790 | 3.620 | 3.650 | 433,553 | -0.06(-1.62%) |
Mar 31, 2023 | 3.800 | 3.850 | 3.610 | 3.710 | 693,454 | +0.03(+0.82%) |
Mar 30, 2023 | 3.700 | 3.990 | 3.570 | 3.680 | 2,085,683 | +0.03(+0.82%) |
Mar 29, 2023 | 3.580 | 3.650 | 3.500 | 3.650 | 951,264 | +0.15(+4.29%) |
Mar 28, 2023 | 3.550 | 3.700 | 3.460 | 3.500 | 1,067,797 | -0.01(-0.28%) |
Mar 27, 2023 | 3.800 | 3.830 | 3.460 | 3.510 | 1,179,792 | -0.19(-5.01%) |
Mar 24, 2023 | 3.960 | 3.960 | 3.670 | 3.695 | 1,065,451 | -0.18(-4.52%) |
Mar 23, 2023 | 4.160 | 4.200 | 3.860 | 3.870 | 1,524,030 | -0.17(-4.21%) |
Mar 22, 2023 | 4.020 | 4.090 | 3.850 | 4.040 | 1,996,963 | +0.09(+2.28%) |
Mar 21, 2023 | 3.730 | 4.010 | 3.720 | 3.950 | 2,297,392 | +0.31(+8.37%) |
Mar 20, 2023 | 3.460 | 3.740 | 3.410 | 3.645 | 1,135,646 | +0.27(+7.84%) |
Mar 17, 2023 | 3.110 | 3.460 | 3.110 | 3.380 | 986,553 | +0.35(+11.74%) |
Mar 16, 2023 | 3.150 | 3.170 | 2.910 | 3.025 | 649,783 | -0.08(-2.70%) |
Mar 15, 2023 | 3.250 | 3.260 | 2.920 | 3.109 | 888,315 | -0.19(-5.79%) |
Mar 14, 2023 | 3.360 | 3.780 | 3.220 | 3.300 | 840,516 | -0.02(-0.60%) |
Mar 13, 2023 | 3.065 | 3.530 | 2.920 | 3.320 | 1,274,200 | +0.57(+20.95%) |
Mar 10, 2023 | 3.880 | 3.960 | 2.530 | 2.745 | 3,144,944 | -1.15(-29.43%) |
Mar 09, 2023 | 3.460 | 3.980 | 3.460 | 3.890 | 2,061,687 | +0.50(+14.75%) |
Mar 08, 2023 | 3.020 | 3.410 | 2.860 | 3.390 | 1,028,751 | +0.34(+11.15%) |
Mar 07, 2023 | 2.880 | 3.060 | 2.790 | 3.050 | 1,285,802 | +0.23(+8.16%) |
Mar 06, 2023 | 2.590 | 2.890 | 2.530 | 2.820 | 960,822 | +0.27(+10.59%) |
Mar 03, 2023 | 2.760 | 2.800 | 2.390 | 2.550 | 1,118,614 | -0.31(-10.84%) |
Mar 02, 2023 | 2.230 | 2.860 | 2.185 | 2.860 | 694,535 | +0.60(+26.83%) |
Mar 01, 2023 | 2.190 | 2.255 | 2.175 | 2.255 | 183,068 | +0.00(+0.22%) |
Feb 28, 2023 | 2.180 | 2.270 | 2.180 | 2.250 | 278,984 | +0.06(+2.97%) |
Feb 27, 2023 | 2.200 | 2.268 | 2.170 | 2.185 | 303,386 | -0.00(-0.23%) |
Feb 24, 2023 | 2.240 | 2.240 | 2.100 | 2.190 | 397,244 | -0.02(-1.13%) |
Feb 23, 2023 | 2.230 | 2.310 | 2.110 | 2.215 | 442,025 | +0.07(+3.50%) |
Feb 22, 2023 | 2.100 | 2.250 | 2.020 | 2.140 | 182,062 | +0.04(+2.15%) |
Feb 21, 2023 | 2.100 | 2.100 | 1.950 | 2.095 | 894,392 | -0.05(-2.56%) |
Feb 17, 2023 | 2.240 | 2.290 | 2.150 | 2.150 | 724,151 | -0.05(-2.27%) |
Feb 16, 2023 | 2.160 | 2.240 | 2.120 | 2.200 | 424,914 | +0.04(+1.85%) |
Feb 15, 2023 | 2.220 | 2.265 | 2.120 | 2.160 | 877,020 | -0.02(-0.92%) |
Feb 14, 2023 | 1.980 | 2.220 | 1.870 | 2.180 | 1,418,895 | +0.21(+10.66%) |
Feb 13, 2023 | 1.840 | 1.980 | 1.800 | 1.970 | 1,004,369 | +0.14(+7.65%) |
Feb 10, 2023 | 1.850 | 1.890 | 1.770 | 1.830 | 282,696 | -0.01(-0.54%) |
Feb 09, 2023 | 1.890 | 1.940 | 1.780 | 1.840 | 326,433 | -0.06(-3.16%) |
Feb 08, 2023 | 1.890 | 1.970 | 1.840 | 1.900 | 594,016 | +0.01(+0.53%) |
Feb 07, 2023 | 1.910 | 1.930 | 1.840 | 1.890 | 450,425 | -0.02(-1.05%) |
Feb 06, 2023 | 1.840 | 1.950 | 1.810 | 1.910 | 848,278 | +0.07(+3.80%) |
Feb 03, 2023 | 1.830 | 1.890 | 1.760 | 1.840 | 597,997 | +0.05(+2.79%) |
Feb 02, 2023 | 1.730 | 1.960 | 1.690 | 1.790 | 596,517 | +0.06(+3.47%) |