Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.902 | 3.311 | 2.816 | 3.250 | 299,226 | +0.39(+13.79%) |
Apr 27, 2023 | 2.812 | 2.869 | 2.750 | 2.856 | 88,649 | +0.12(+4.46%) |
Apr 26, 2023 | 2.889 | 2.938 | 2.625 | 2.734 | 115,243 | -0.14(-4.95%) |
Apr 25, 2023 | 2.938 | 2.999 | 2.875 | 2.877 | 57,159 | -0.07(-2.27%) |
Apr 24, 2023 | 3.062 | 3.062 | 2.944 | 2.944 | 66,714 | -0.03(-0.86%) |
Apr 21, 2023 | 3.118 | 3.125 | 2.969 | 2.969 | 103,183 | -0.09(-2.94%) |
Apr 20, 2023 | 3.125 | 3.206 | 3.001 | 3.059 | 100,810 | -0.15(-4.58%) |
Apr 19, 2023 | 3.250 | 3.296 | 3.126 | 3.206 | 59,384 | +0.00(+0.02%) |
Apr 18, 2023 | 3.125 | 3.237 | 3.112 | 3.206 | 110,447 | +0.01(+0.37%) |
Apr 17, 2023 | 3.228 | 3.343 | 2.938 | 3.194 | 283,595 | -0.02(-0.60%) |
Apr 14, 2023 | 3.438 | 3.438 | 3.189 | 3.213 | 167,603 | -0.13(-3.78%) |
Apr 13, 2023 | 3.450 | 3.562 | 3.259 | 3.339 | 195,822 | -0.14(-3.90%) |
Apr 12, 2023 | 3.634 | 3.688 | 3.469 | 3.475 | 69,087 | -0.15(-4.17%) |
Apr 11, 2023 | 3.599 | 3.677 | 3.538 | 3.626 | 64,780 | +0.03(+0.75%) |
Apr 10, 2023 | 3.562 | 3.688 | 3.526 | 3.599 | 59,306 | -0.09(-2.39%) |
Apr 06, 2023 | 3.688 | 3.750 | 3.625 | 3.688 | 52,007 | +0.02(+0.43%) |
Apr 05, 2023 | 3.529 | 3.719 | 3.514 | 3.672 | 70,332 | +0.14(+3.96%) |
Apr 04, 2023 | 3.652 | 3.671 | 3.501 | 3.532 | 83,513 | -0.08(-2.13%) |
Apr 03, 2023 | 3.664 | 3.799 | 3.569 | 3.609 | 68,990 | -0.09(-2.32%) |
Mar 31, 2023 | 4.000 | 4.000 | 3.637 | 3.694 | 130,645 | -0.15(-3.89%) |
Mar 30, 2023 | 3.938 | 3.997 | 3.688 | 3.844 | 172,646 | +0.17(+4.77%) |
Mar 29, 2023 | 3.562 | 3.719 | 3.569 | 3.669 | 68,864 | +0.11(+3.00%) |
Mar 28, 2023 | 3.452 | 3.612 | 3.451 | 3.562 | 62,481 | +0.06(+1.77%) |
Mar 27, 2023 | 3.688 | 3.750 | 3.444 | 3.500 | 66,674 | -0.11(-2.98%) |
Mar 24, 2023 | 3.562 | 3.687 | 3.506 | 3.607 | 57,557 | +0.05(+1.51%) |
Mar 23, 2023 | 3.906 | 3.938 | 3.438 | 3.554 | 211,998 | -0.32(-8.29%) |
Mar 22, 2023 | 3.665 | 3.938 | 3.656 | 3.875 | 134,904 | +0.22(+5.89%) |
Mar 21, 2023 | 3.688 | 3.812 | 3.659 | 3.659 | 140,611 | +0.00(+0.00%) |
Mar 20, 2023 | 3.875 | 3.875 | 3.659 | 3.659 | 76,432 | -0.11(-2.90%) |
Mar 17, 2023 | 3.750 | 3.856 | 3.688 | 3.769 | 94,069 | +0.02(+0.60%) |
Mar 16, 2023 | 3.594 | 3.775 | 3.550 | 3.746 | 134,483 | +0.23(+6.64%) |
Mar 15, 2023 | 3.844 | 4.000 | 3.500 | 3.513 | 397,068 | -0.72(-17.07%) |
Mar 14, 2023 | 4.375 | 4.499 | 4.032 | 4.236 | 143,510 | -0.17(-3.83%) |
Mar 13, 2023 | 3.875 | 4.500 | 3.860 | 4.405 | 285,715 | +0.51(+13.08%) |
Mar 10, 2023 | 4.100 | 4.100 | 3.812 | 3.896 | 141,247 | -0.15(-3.68%) |
Mar 09, 2023 | 4.062 | 4.125 | 3.969 | 4.044 | 74,102 | +0.01(+0.33%) |
Mar 08, 2023 | 3.959 | 4.186 | 3.891 | 4.031 | 115,209 | +0.05(+1.34%) |
Mar 07, 2023 | 4.375 | 4.509 | 3.938 | 3.978 | 363,111 | -0.46(-10.35%) |
Mar 06, 2023 | 4.625 | 4.844 | 4.250 | 4.438 | 558,716 | -0.22(-4.69%) |
Mar 03, 2023 | 4.438 | 4.937 | 4.312 | 4.656 | 259,629 | +0.22(+4.92%) |
Mar 02, 2023 | 4.438 | 4.440 | 4.188 | 4.438 | 74,960 | -0.07(-1.50%) |
Mar 01, 2023 | 4.252 | 4.597 | 4.207 | 4.505 | 141,216 | +0.13(+2.97%) |
Feb 28, 2023 | 4.422 | 4.625 | 4.144 | 4.375 | 182,460 | +0.06(+1.33%) |
Feb 27, 2023 | 4.000 | 4.369 | 3.845 | 4.317 | 205,691 | +0.32(+7.95%) |
Feb 24, 2023 | 4.625 | 4.625 | 3.896 | 3.999 | 389,323 | -0.57(-12.47%) |
Feb 23, 2023 | 4.625 | 4.778 | 4.278 | 4.569 | 376,918 | +0.05(+1.02%) |
Feb 22, 2023 | 5.250 | 5.374 | 4.438 | 4.523 | 439,983 | -0.76(-14.46%) |
Feb 21, 2023 | 5.625 | 5.625 | 5.062 | 5.287 | 293,288 | -0.41(-7.14%) |
Feb 17, 2023 | 6.250 | 6.312 | 5.625 | 5.694 | 367,767 | -0.56(-8.90%) |
Feb 16, 2023 | 6.625 | 6.688 | 6.213 | 6.250 | 177,838 | -0.44(-6.54%) |
Feb 15, 2023 | 6.438 | 6.688 | 6.375 | 6.688 | 113,562 | +0.25(+3.88%) |
Feb 14, 2023 | 6.562 | 6.562 | 6.250 | 6.438 | 99,504 | -0.12(-1.90%) |
Feb 13, 2023 | 6.312 | 6.562 | 6.188 | 6.562 | 216,148 | +0.00(+0.00%) |
Feb 10, 2023 | 6.812 | 6.812 | 6.250 | 6.562 | 296,628 | -0.38(-5.41%) |
Feb 09, 2023 | 7.812 | 7.938 | 6.938 | 6.938 | 362,353 | -0.75(-9.76%) |
Feb 08, 2023 | 7.188 | 8.312 | 7.188 | 7.688 | 647,408 | +0.31(+4.24%) |
Feb 07, 2023 | 7.438 | 7.500 | 7.188 | 7.375 | 181,286 | -0.12(-1.67%) |
Feb 06, 2023 | 7.625 | 7.688 | 7.312 | 7.500 | 154,723 | -0.19(-2.44%) |
Feb 03, 2023 | 7.312 | 7.875 | 7.188 | 7.688 | 365,021 | +0.31(+4.24%) |
Feb 02, 2023 | 7.375 | 7.750 | 7.062 | 7.375 | 430,970 | +0.06(+0.85%) |