Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.500 | 2.920 | 2.496 | 2.870 | 138,545 | +0.38(+15.26%) |
Apr 27, 2023 | 2.380 | 2.490 | 2.350 | 2.490 | 163,797 | +0.11(+4.62%) |
Apr 26, 2023 | 2.720 | 2.720 | 2.350 | 2.380 | 192,228 | -0.29(-11.03%) |
Apr 25, 2023 | 2.870 | 2.900 | 2.610 | 2.675 | 138,929 | -0.22(-7.44%) |
Apr 24, 2023 | 3.200 | 3.240 | 2.820 | 2.890 | 153,863 | -0.30(-9.55%) |
Apr 21, 2023 | 3.100 | 3.270 | 3.050 | 3.195 | 177,767 | +0.12(+4.07%) |
Apr 20, 2023 | 3.370 | 3.530 | 3.020 | 3.070 | 185,819 | -0.36(-10.50%) |
Apr 19, 2023 | 3.220 | 3.438 | 3.150 | 3.430 | 227,487 | +0.21(+6.52%) |
Apr 18, 2023 | 3.670 | 3.860 | 3.200 | 3.220 | 265,141 | -0.42(-11.54%) |
Apr 17, 2023 | 3.190 | 3.760 | 3.150 | 3.640 | 273,339 | +0.44(+13.75%) |
Apr 14, 2023 | 3.000 | 3.272 | 3.000 | 3.200 | 340,940 | +0.24(+8.11%) |
Apr 13, 2023 | 3.270 | 3.480 | 2.860 | 2.960 | 259,213 | -0.31(-9.48%) |
Apr 12, 2023 | 4.450 | 4.450 | 3.120 | 3.270 | 315,463 | -1.38(-29.68%) |
Apr 11, 2023 | 4.200 | 5.820 | 4.200 | 4.650 | 439,872 | +0.54(+13.14%) |
Apr 10, 2023 | 4.053 | 4.197 | 3.900 | 4.110 | 112,608 | +0.00(+0.07%) |
Apr 06, 2023 | 3.654 | 4.263 | 2.970 | 4.107 | 338,908 | +0.44(+12.12%) |
Apr 05, 2023 | 4.500 | 4.560 | 3.513 | 3.663 | 235,684 | -0.53(-12.72%) |
Apr 04, 2023 | 5.400 | 5.901 | 4.050 | 4.197 | 445,348 | -4.81(-53.38%) |
Apr 03, 2023 | 9.000 | 9.537 | 8.760 | 9.003 | 20,151 | -0.09(-0.96%) |
Mar 31, 2023 | 9.600 | 9.897 | 9.030 | 9.090 | 21,722 | -0.35(-3.75%) |
Mar 30, 2023 | 9.657 | 10.47 | 9.243 | 9.444 | 23,117 | -0.16(-1.66%) |
Mar 29, 2023 | 8.700 | 10.20 | 8.700 | 9.603 | 33,320 | +0.62(+6.88%) |
Mar 28, 2023 | 9.000 | 9.426 | 8.700 | 8.985 | 17,923 | -0.03(-0.30%) |
Mar 27, 2023 | 8.661 | 9.177 | 8.520 | 9.012 | 29,135 | +0.44(+5.15%) |
Mar 24, 2023 | 8.700 | 8.871 | 8.181 | 8.571 | 29,345 | -0.30(-3.38%) |
Mar 23, 2023 | 9.300 | 9.843 | 8.700 | 8.871 | 27,532 | -0.73(-7.62%) |
Mar 22, 2023 | 9.300 | 10.50 | 9.300 | 9.603 | 16,525 | +0.23(+2.46%) |
Mar 21, 2023 | 9.000 | 9.591 | 7.050 | 9.372 | 29,119 | +0.58(+6.58%) |
Mar 20, 2023 | 9.249 | 9.600 | 8.529 | 8.793 | 47,609 | -0.41(-4.43%) |
Mar 17, 2023 | 9.900 | 10.49 | 9.081 | 9.201 | 58,628 | -0.91(-9.02%) |
Mar 16, 2023 | 9.954 | 10.50 | 9.915 | 10.11 | 22,369 | +0.15(+1.54%) |
Mar 15, 2023 | 10.85 | 11.05 | 9.900 | 9.960 | 45,460 | -0.99(-9.04%) |
Mar 14, 2023 | 11.40 | 11.52 | 10.80 | 10.95 | 20,826 | +0.12(+1.08%) |
Mar 13, 2023 | 10.50 | 11.70 | 10.23 | 10.83 | 24,207 | +0.41(+3.91%) |
Mar 10, 2023 | 11.37 | 11.80 | 10.02 | 10.43 | 41,421 | -0.44(-4.03%) |
Mar 09, 2023 | 11.63 | 12.12 | 10.83 | 10.86 | 34,617 | -0.68(-5.85%) |
Mar 08, 2023 | 12.00 | 12.60 | 11.49 | 11.54 | 35,419 | -0.49(-4.09%) |
Mar 07, 2023 | 13.11 | 13.65 | 12.00 | 12.03 | 29,511 | -1.05(-8.03%) |
Mar 06, 2023 | 14.70 | 15.04 | 12.68 | 13.08 | 41,990 | -0.72(-5.22%) |
Mar 03, 2023 | 13.96 | 14.43 | 13.74 | 13.80 | 17,512 | -0.11(-0.80%) |
Mar 02, 2023 | 14.10 | 14.40 | 13.56 | 13.91 | 21,203 | -0.22(-1.53%) |
Mar 01, 2023 | 15.00 | 15.23 | 14.10 | 14.13 | 17,185 | -0.27(-1.90%) |
Feb 28, 2023 | 14.55 | 15.05 | 14.10 | 14.40 | 13,129 | -0.15(-1.03%) |
Feb 27, 2023 | 13.82 | 15.00 | 13.80 | 14.55 | 27,243 | +0.92(+6.78%) |
Feb 24, 2023 | 14.40 | 14.43 | 13.63 | 13.63 | 25,093 | -0.81(-5.63%) |
Feb 23, 2023 | 14.46 | 15.31 | 13.80 | 14.44 | 18,277 | +0.28(+1.97%) |
Feb 22, 2023 | 15.21 | 16.08 | 14.16 | 14.16 | 26,082 | -0.96(-6.33%) |
Feb 21, 2023 | 16.20 | 16.50 | 15.06 | 15.12 | 21,583 | -1.21(-7.41%) |
Feb 17, 2023 | 16.50 | 16.91 | 16.05 | 16.33 | 15,614 | -0.44(-2.65%) |
Feb 16, 2023 | 16.11 | 17.10 | 16.11 | 16.77 | 23,763 | +0.39(+2.36%) |
Feb 15, 2023 | 17.10 | 17.10 | 15.60 | 16.38 | 32,636 | -0.74(-4.34%) |
Feb 14, 2023 | 18.27 | 18.27 | 17.10 | 17.13 | 22,538 | -1.00(-5.50%) |
Feb 13, 2023 | 17.70 | 18.36 | 17.55 | 18.12 | 17,768 | -0.07(-0.36%) |
Feb 10, 2023 | 17.67 | 18.90 | 16.80 | 18.19 | 19,818 | +0.64(+3.64%) |
Feb 09, 2023 | 18.30 | 18.37 | 17.55 | 17.55 | 22,275 | -0.15(-0.85%) |
Feb 08, 2023 | 17.90 | 18.57 | 17.55 | 17.70 | 22,288 | -0.83(-4.50%) |
Feb 07, 2023 | 18.90 | 19.65 | 17.55 | 18.53 | 35,506 | -0.20(-1.07%) |
Feb 06, 2023 | 18.30 | 20.41 | 18.30 | 18.73 | 60,744 | +0.29(+1.54%) |
Feb 03, 2023 | 19.20 | 19.95 | 18.30 | 18.45 | 28,189 | -0.81(-4.22%) |
Feb 02, 2023 | 17.77 | 20.70 | 17.40 | 19.26 | 40,566 | +1.26(+7.02%) |