Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.960 | 3.960 | 3.800 | 3.820 | 9,625 | -0.04(-1.04%) |
Apr 27, 2023 | 3.670 | 4.000 | 3.630 | 3.860 | 30,749 | +0.33(+9.35%) |
Apr 26, 2023 | 3.550 | 3.630 | 3.520 | 3.530 | 11,882 | +0.12(+3.52%) |
Apr 25, 2023 | 3.500 | 3.500 | 3.410 | 3.410 | 6,909 | -0.09(-2.57%) |
Apr 24, 2023 | 3.580 | 3.580 | 3.470 | 3.500 | 12,598 | -0.16(-4.37%) |
Apr 21, 2023 | 3.350 | 3.680 | 3.350 | 3.660 | 24,354 | +0.26(+7.65%) |
Apr 20, 2023 | 3.600 | 3.600 | 3.390 | 3.400 | 11,599 | -0.22(-6.08%) |
Apr 19, 2023 | 3.550 | 3.620 | 3.500 | 3.620 | 11,561 | -0.07(-1.90%) |
Apr 18, 2023 | 4.000 | 4.030 | 3.600 | 3.690 | 26,133 | -0.24(-6.11%) |
Apr 17, 2023 | 4.040 | 4.040 | 3.870 | 3.930 | 15,413 | +0.10(+2.61%) |
Apr 14, 2023 | 3.750 | 4.050 | 3.700 | 3.830 | 65,978 | +0.11(+2.96%) |
Apr 13, 2023 | 3.210 | 3.830 | 3.210 | 3.720 | 123,228 | +0.72(+24.00%) |
Apr 12, 2023 | 3.070 | 3.070 | 3.000 | 3.000 | 10,370 | -0.07(-2.28%) |
Apr 11, 2023 | 3.300 | 3.410 | 3.070 | 3.070 | 22,407 | -0.18(-5.54%) |
Apr 10, 2023 | 3.180 | 3.330 | 3.070 | 3.250 | 14,046 | +0.30(+10.17%) |
Apr 06, 2023 | 2.950 | 0 | +0.13(+4.61%) | |||
Apr 05, 2023 | 2.940 | 2.970 | 2.810 | 2.820 | 11,556 | -0.13(-4.41%) |
Apr 04, 2023 | 3.030 | 3.060 | 2.920 | 2.950 | 9,811 | -0.09(-2.96%) |
Apr 03, 2023 | 3.150 | 3.210 | 2.970 | 3.040 | 9,255 | -0.09(-2.88%) |
Mar 31, 2023 | 2.980 | 3.180 | 2.950 | 3.130 | 26,570 | +0.13(+4.33%) |
Mar 30, 2023 | 2.840 | 3.010 | 2.830 | 3.000 | 18,535 | +0.22(+7.91%) |
Mar 29, 2023 | 2.970 | 2.970 | 2.780 | 2.780 | 22,007 | -0.03(-1.07%) |
Mar 28, 2023 | 3.160 | 3.160 | 2.810 | 2.810 | 13,930 | -0.12(-4.10%) |
Mar 27, 2023 | 2.890 | 2.930 | 2.810 | 2.930 | 13,753 | +0.05(+1.74%) |
Mar 24, 2023 | 2.850 | 2.880 | 2.810 | 2.880 | 5,656 | +0.07(+2.49%) |
Mar 23, 2023 | 3.020 | 3.020 | 2.810 | 2.810 | 25,103 | -0.20(-6.64%) |
Mar 22, 2023 | 3.050 | 3.090 | 2.910 | 3.010 | 14,513 | +0.03(+1.01%) |
Mar 21, 2023 | 3.000 | 3.020 | 2.920 | 2.980 | 12,425 | +0.06(+2.05%) |
Mar 20, 2023 | 3.070 | 3.070 | 2.920 | 2.920 | 11,922 | -0.15(-4.89%) |
Mar 17, 2023 | 3.020 | 3.070 | 2.880 | 3.070 | 25,880 | +0.08(+2.68%) |
Mar 16, 2023 | 3.010 | 3.080 | 2.960 | 2.990 | 18,836 | -0.06(-1.97%) |
Mar 15, 2023 | 3.000 | 3.050 | 3.000 | 3.050 | 13,554 | +0.05(+1.67%) |
Mar 14, 2023 | 3.000 | 3.170 | 2.970 | 3.000 | 11,256 | -0.08(-2.60%) |
Mar 13, 2023 | 3.050 | 3.290 | 3.000 | 3.080 | 16,896 | -0.01(-0.32%) |
Mar 10, 2023 | 3.300 | 3.350 | 3.050 | 3.090 | 20,452 | -0.20(-6.08%) |
Mar 09, 2023 | 3.350 | 3.440 | 3.270 | 3.290 | 11,851 | -0.03(-0.90%) |
Mar 08, 2023 | 3.210 | 3.400 | 3.210 | 3.320 | 4,070 | +0.16(+5.06%) |
Mar 07, 2023 | 3.200 | 3.250 | 3.070 | 3.160 | 15,197 | -0.09(-2.77%) |
Mar 06, 2023 | 3.230 | 3.500 | 3.230 | 3.250 | 7,369 | +0.00(+0.00%) |
Mar 03, 2023 | 3.060 | 3.350 | 3.060 | 3.250 | 18,174 | +0.20(+6.56%) |
Mar 02, 2023 | 2.980 | 3.100 | 2.950 | 3.050 | 11,527 | -0.03(-0.97%) |
Mar 01, 2023 | 3.330 | 3.330 | 2.960 | 3.080 | 23,336 | -0.08(-2.53%) |
Feb 28, 2023 | 3.370 | 3.480 | 3.130 | 3.160 | 36,414 | -0.25(-7.33%) |
Feb 27, 2023 | 3.550 | 3.550 | 3.300 | 3.410 | 16,842 | -0.09(-2.57%) |
Feb 24, 2023 | 3.680 | 3.680 | 3.390 | 3.500 | 19,072 | -0.16(-4.37%) |
Feb 23, 2023 | 3.760 | 3.780 | 3.600 | 3.660 | 21,202 | -0.08(-2.14%) |
Feb 22, 2023 | 3.720 | 3.740 | 3.550 | 3.740 | 5,480 | +0.12(+3.31%) |
Feb 21, 2023 | 4.000 | 4.000 | 3.600 | 3.620 | 16,795 | -0.25(-6.46%) |
Feb 17, 2023 | 3.870 | 0 | -0.01(-0.26%) | |||
Feb 16, 2023 | 4.050 | 4.170 | 3.880 | 3.880 | 23,284 | -0.20(-4.90%) |
Feb 15, 2023 | 3.910 | 4.200 | 3.890 | 4.080 | 19,271 | +0.28(+7.37%) |
Feb 14, 2023 | 4.420 | 4.420 | 3.800 | 3.800 | 114,578 | -0.33(-7.99%) |
Feb 13, 2023 | 3.940 | 4.200 | 3.800 | 4.130 | 22,824 | +0.17(+4.29%) |
Feb 10, 2023 | 4.200 | 4.200 | 3.720 | 3.960 | 42,660 | -0.14(-3.41%) |
Feb 09, 2023 | 4.900 | 4.910 | 4.100 | 4.100 | 63,058 | -0.77(-15.81%) |
Feb 08, 2023 | 4.930 | 5.000 | 4.800 | 4.870 | 12,091 | +0.00(+0.00%) |
Feb 07, 2023 | 4.950 | 5.050 | 4.790 | 4.870 | 68,028 | +0.02(+0.41%) |
Feb 06, 2023 | 5.000 | 5.050 | 4.830 | 4.850 | 40,800 | -0.30(-5.83%) |
Feb 03, 2023 | 5.160 | 5.400 | 5.050 | 5.150 | 26,893 | +0.00(+0.00%) |
Feb 02, 2023 | 4.890 | 5.240 | 4.890 | 5.150 | 44,162 | +0.26(+5.32%) |