Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.416 | 4.000 | 3.000 | 3.076 | 467,780 | -0.95(-23.52%) |
Apr 27, 2023 | 3.696 | 6.400 | 0.4860 | 4.022 | 9,218,715 | +2.02(+101.10%) |
Apr 26, 2023 | 2.700 | 2.750 | 1.988 | 2.000 | 129,148 | -0.98(-32.89%) |
Apr 25, 2023 | 3.100 | 3.100 | 2.900 | 2.980 | 7,903 | -0.02(-0.60%) |
Apr 24, 2023 | 3.016 | 3.180 | 2.936 | 2.998 | 23,528 | -0.05(-1.58%) |
Apr 21, 2023 | 3.200 | 3.358 | 3.000 | 3.046 | 19,063 | -0.16(-4.87%) |
Apr 20, 2023 | 3.548 | 3.600 | 3.178 | 3.202 | 43,994 | -0.29(-8.20%) |
Apr 19, 2023 | 3.220 | 3.488 | 3.158 | 3.488 | 42,553 | +0.27(+8.39%) |
Apr 18, 2023 | 3.306 | 3.420 | 3.158 | 3.218 | 20,423 | -0.09(-2.66%) |
Apr 17, 2023 | 3.246 | 3.600 | 3.200 | 3.306 | 17,936 | -0.04(-1.20%) |
Apr 14, 2023 | 3.600 | 4.000 | 3.246 | 3.346 | 16,295 | -0.03(-1.01%) |
Apr 13, 2023 | 3.276 | 3.518 | 3.202 | 3.380 | 28,036 | +0.16(+5.10%) |
Apr 12, 2023 | 3.554 | 3.898 | 3.212 | 3.216 | 41,864 | -0.45(-12.23%) |
Apr 11, 2023 | 6.000 | 6.000 | 3.000 | 3.664 | 123,648 | -0.68(-15.58%) |
Apr 10, 2023 | 3.884 | 4.340 | 3.700 | 4.340 | 11,243 | +0.64(+17.30%) |
Apr 06, 2023 | 4.340 | 4.340 | 3.600 | 3.700 | 22,019 | -0.48(-11.40%) |
Apr 05, 2023 | 4.146 | 4.340 | 4.034 | 4.176 | 32,498 | -0.06(-1.42%) |
Apr 04, 2023 | 4.200 | 4.340 | 3.940 | 4.236 | 33,788 | +0.12(+2.82%) |
Apr 03, 2023 | 3.864 | 4.308 | 3.724 | 4.120 | 38,675 | +0.51(+14.00%) |
Mar 31, 2023 | 3.800 | 4.000 | 3.400 | 3.614 | 55,180 | +0.14(+3.97%) |
Mar 30, 2023 | 3.802 | 3.998 | 3.318 | 3.476 | 33,140 | -0.44(-11.33%) |
Mar 29, 2023 | 4.340 | 4.400 | 3.680 | 3.920 | 19,106 | -0.21(-5.08%) |
Mar 28, 2023 | 4.200 | 4.478 | 4.000 | 4.130 | 12,503 | +0.01(+0.24%) |
Mar 27, 2023 | 4.400 | 4.400 | 4.020 | 4.120 | 13,971 | -0.06(-1.44%) |
Mar 24, 2023 | 4.200 | 4.398 | 4.002 | 4.180 | 6,620 | +0.07(+1.60%) |
Mar 23, 2023 | 4.500 | 4.730 | 4.000 | 4.114 | 12,501 | -0.39(-8.66%) |
Mar 22, 2023 | 4.700 | 4.840 | 4.504 | 4.504 | 10,318 | -0.10(-2.09%) |
Mar 21, 2023 | 5.200 | 5.400 | 4.502 | 4.600 | 15,180 | -0.40(-8.00%) |
Mar 20, 2023 | 5.556 | 5.556 | 4.706 | 5.000 | 8,147 | -0.18(-3.40%) |
Mar 17, 2023 | 5.980 | 6.296 | 5.176 | 5.176 | 14,930 | -0.80(-13.44%) |
Mar 16, 2023 | 6.400 | 6.698 | 5.902 | 5.980 | 12,971 | -0.32(-5.08%) |
Mar 15, 2023 | 7.100 | 7.612 | 6.224 | 6.300 | 7,887 | -0.61(-8.83%) |
Mar 14, 2023 | 7.350 | 9.594 | 6.910 | 6.910 | 12,674 | -0.48(-6.52%) |
Mar 13, 2023 | 9.254 | 9.494 | 7.220 | 7.392 | 13,426 | -1.01(-12.02%) |
Mar 10, 2023 | 10.98 | 11.50 | 8.244 | 8.402 | 6,925 | -1.88(-18.27%) |
Mar 09, 2023 | 10.43 | 11.50 | 10.25 | 10.28 | 3,118 | -0.32(-3.02%) |
Mar 08, 2023 | 10.83 | 11.54 | 10.60 | 10.60 | 1,494 | -0.46(-4.14%) |
Mar 07, 2023 | 11.00 | 11.50 | 11.00 | 11.06 | 1,123 | -0.08(-0.68%) |
Mar 06, 2023 | 11.20 | 11.44 | 10.60 | 11.13 | 3,788 | +0.03(+0.31%) |
Mar 03, 2023 | 11.74 | 11.74 | 11.00 | 11.10 | 3,004 | -0.05(-0.45%) |
Mar 02, 2023 | 12.18 | 12.18 | 10.42 | 11.15 | 7,218 | -0.49(-4.21%) |
Mar 01, 2023 | 12.40 | 12.53 | 11.64 | 11.64 | 7,281 | -0.76(-6.11%) |
Feb 28, 2023 | 12.24 | 12.93 | 12.24 | 12.40 | 1,872 | -0.08(-0.66%) |
Feb 27, 2023 | 13.36 | 13.52 | 12.20 | 12.48 | 1,604 | -0.24(-1.90%) |
Feb 24, 2023 | 14.72 | 14.72 | 12.25 | 12.72 | 7,330 | -1.72(-11.92%) |
Feb 23, 2023 | 16.20 | 17.17 | 14.40 | 14.44 | 10,366 | -1.60(-9.97%) |
Feb 22, 2023 | 16.26 | 17.20 | 15.60 | 16.04 | 7,972 | -0.55(-3.29%) |
Feb 21, 2023 | 16.60 | 17.50 | 16.08 | 16.59 | 10,777 | +0.11(+0.67%) |
Feb 17, 2023 | 16.00 | 17.57 | 15.80 | 16.48 | 22,320 | +0.18(+1.12%) |
Feb 16, 2023 | 17.00 | 17.34 | 16.01 | 16.30 | 1,926 | +0.20(+1.22%) |
Feb 15, 2023 | 16.00 | 16.40 | 16.00 | 16.10 | 5,573 | -0.47(-2.84%) |
Feb 14, 2023 | 16.58 | 17.46 | 16.20 | 16.57 | 5,431 | +0.31(+1.88%) |
Feb 13, 2023 | 16.20 | 17.46 | 16.00 | 16.27 | 11,198 | -0.44(-2.65%) |
Feb 10, 2023 | 17.36 | 18.20 | 16.48 | 16.71 | 6,877 | -0.89(-5.04%) |
Feb 09, 2023 | 19.00 | 19.20 | 16.61 | 17.59 | 5,041 | -1.81(-9.31%) |
Feb 08, 2023 | 19.40 | 20.00 | 19.00 | 19.40 | 15,324 | -0.06(-0.32%) |
Feb 07, 2023 | 18.80 | 19.59 | 17.64 | 19.46 | 14,164 | +1.27(+6.96%) |
Feb 06, 2023 | 18.40 | 18.60 | 17.21 | 18.20 | 4,183 | -0.00(-0.01%) |
Feb 03, 2023 | 17.40 | 18.97 | 16.60 | 18.20 | 10,169 | +1.10(+6.43%) |
Feb 02, 2023 | 15.80 | 17.32 | 15.20 | 17.10 | 13,050 | +1.52(+9.76%) |