Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.950 | 3.005 | 2.890 | 2.940 | 591,014 | -0.05(-1.67%) |
Apr 27, 2023 | 2.860 | 3.020 | 2.860 | 2.990 | 696,411 | +0.13(+4.55%) |
Apr 26, 2023 | 2.810 | 2.930 | 2.810 | 2.860 | 2,374,542 | +0.10(+3.62%) |
Apr 25, 2023 | 2.880 | 2.950 | 2.750 | 2.760 | 2,491,632 | -0.13(-4.50%) |
Apr 24, 2023 | 3.010 | 3.230 | 2.860 | 2.890 | 3,723,517 | -0.09(-3.02%) |
Apr 21, 2023 | 3.030 | 3.050 | 2.950 | 2.980 | 911,268 | -0.10(-3.25%) |
Apr 20, 2023 | 3.010 | 3.090 | 3.005 | 3.080 | 732,087 | +0.02(+0.65%) |
Apr 19, 2023 | 3.030 | 3.080 | 2.995 | 3.060 | 835,009 | -0.03(-0.97%) |
Apr 18, 2023 | 3.230 | 3.240 | 3.053 | 3.090 | 1,168,247 | -0.11(-3.44%) |
Apr 17, 2023 | 3.195 | 3.215 | 3.100 | 3.200 | 981,630 | +0.06(+1.91%) |
Apr 14, 2023 | 3.220 | 3.230 | 3.090 | 3.140 | 1,024,918 | -0.05(-1.57%) |
Apr 13, 2023 | 3.430 | 3.460 | 3.185 | 3.190 | 792,358 | -0.19(-5.62%) |
Apr 12, 2023 | 3.470 | 3.480 | 3.360 | 3.380 | 1,470,053 | -0.04(-1.17%) |
Apr 11, 2023 | 3.470 | 3.630 | 3.400 | 3.420 | 1,074,408 | +0.01(+0.29%) |
Apr 10, 2023 | 3.690 | 3.690 | 3.340 | 3.410 | 1,330,172 | -0.35(-9.31%) |
Apr 06, 2023 | 3.760 | 3.800 | 3.610 | 3.760 | 924,822 | +0.08(+2.17%) |
Apr 05, 2023 | 3.800 | 3.910 | 3.540 | 3.680 | 2,893,682 | -0.20(-5.15%) |
Apr 04, 2023 | 4.080 | 4.190 | 3.860 | 3.880 | 3,868,377 | -0.26(-6.28%) |
Apr 03, 2023 | 3.740 | 4.190 | 3.635 | 4.140 | 15,755,498 | +0.90(+27.78%) |
Mar 31, 2023 | 3.000 | 3.290 | 2.900 | 3.240 | 7,950,626 | +0.24(+8.00%) |
Mar 30, 2023 | 3.030 | 3.140 | 2.940 | 3.000 | 4,143,964 | -0.03(-0.99%) |
Mar 29, 2023 | 3.170 | 3.180 | 3.020 | 3.030 | 1,849,435 | -0.17(-5.31%) |
Mar 28, 2023 | 3.300 | 3.300 | 3.170 | 3.200 | 1,322,254 | -0.09(-2.74%) |
Mar 27, 2023 | 3.250 | 3.370 | 3.130 | 3.290 | 1,688,440 | +0.12(+3.62%) |
Mar 24, 2023 | 3.460 | 3.495 | 3.110 | 3.175 | 3,022,363 | -0.30(-8.50%) |
Mar 23, 2023 | 3.090 | 3.720 | 3.085 | 3.470 | 3,580,351 | +0.49(+16.44%) |
Mar 22, 2023 | 3.440 | 3.600 | 2.950 | 2.980 | 3,447,457 | -0.39(-11.57%) |
Mar 21, 2023 | 3.130 | 3.370 | 3.105 | 3.370 | 1,336,731 | +0.30(+9.77%) |
Mar 20, 2023 | 3.240 | 3.300 | 3.060 | 3.070 | 1,873,676 | -0.17(-5.25%) |
Mar 17, 2023 | 3.150 | 3.375 | 3.080 | 3.240 | 2,292,811 | +0.17(+5.54%) |
Mar 16, 2023 | 3.100 | 3.140 | 2.920 | 3.070 | 2,108,007 | -0.08(-2.54%) |
Mar 15, 2023 | 2.960 | 3.170 | 2.900 | 3.150 | 2,616,458 | +0.17(+5.70%) |
Mar 14, 2023 | 2.990 | 3.110 | 2.900 | 2.980 | 2,252,028 | -0.04(-1.32%) |
Mar 13, 2023 | 3.290 | 3.290 | 3.000 | 3.020 | 3,802,363 | -0.25(-7.65%) |
Mar 10, 2023 | 3.580 | 3.600 | 3.170 | 3.270 | 3,746,954 | -0.31(-8.66%) |
Mar 09, 2023 | 3.790 | 3.800 | 3.560 | 3.580 | 1,550,077 | -0.27(-7.01%) |
Mar 08, 2023 | 3.800 | 3.860 | 3.710 | 3.850 | 924,680 | +0.01(+0.26%) |
Mar 07, 2023 | 3.980 | 4.025 | 3.760 | 3.840 | 1,667,554 | -0.16(-4.00%) |
Mar 06, 2023 | 4.070 | 4.170 | 3.945 | 4.000 | 1,332,887 | -0.10(-2.44%) |
Mar 03, 2023 | 4.100 | 4.160 | 3.980 | 4.100 | 3,329,979 | +0.18(+4.59%) |
Mar 02, 2023 | 3.900 | 4.045 | 3.840 | 3.920 | 884,961 | -0.03(-0.76%) |
Mar 01, 2023 | 4.170 | 4.190 | 3.930 | 3.950 | 1,630,421 | -0.02(-0.50%) |
Feb 28, 2023 | 4.100 | 4.115 | 3.930 | 3.970 | 2,224,254 | -0.12(-2.93%) |
Feb 27, 2023 | 4.230 | 4.230 | 4.050 | 4.090 | 1,636,419 | -0.04(-0.97%) |
Feb 24, 2023 | 4.130 | 4.200 | 4.025 | 4.130 | 2,555,244 | -0.05(-1.20%) |
Feb 23, 2023 | 4.550 | 4.580 | 4.145 | 4.180 | 2,815,946 | -0.27(-6.07%) |
Feb 22, 2023 | 4.700 | 4.800 | 4.450 | 4.450 | 1,342,683 | -0.12(-2.63%) |
Feb 21, 2023 | 4.560 | 4.580 | 4.300 | 4.570 | 3,070,227 | +0.04(+0.88%) |
Feb 17, 2023 | 4.750 | 4.800 | 4.530 | 4.530 | 1,705,462 | -0.25(-5.23%) |
Feb 16, 2023 | 4.840 | 4.970 | 4.780 | 4.780 | 1,828,170 | -0.14(-2.85%) |
Feb 15, 2023 | 5.200 | 5.250 | 4.865 | 4.920 | 3,541,927 | -0.10(-1.99%) |
Feb 14, 2023 | 5.940 | 5.959 | 4.070 | 5.020 | 15,191,364 | -1.09(-17.84%) |
Feb 13, 2023 | 6.310 | 6.460 | 6.070 | 6.110 | 1,144,229 | -0.20(-3.17%) |
Feb 10, 2023 | 6.430 | 6.620 | 6.240 | 6.310 | 1,612,576 | -0.31(-4.68%) |
Feb 09, 2023 | 6.530 | 6.660 | 6.440 | 6.620 | 2,133,373 | +0.25(+3.92%) |
Feb 08, 2023 | 6.240 | 6.420 | 6.225 | 6.370 | 1,183,165 | +0.09(+1.43%) |
Feb 07, 2023 | 6.130 | 6.630 | 6.050 | 6.280 | 1,824,535 | +0.15(+2.45%) |
Feb 06, 2023 | 6.030 | 6.215 | 6.010 | 6.130 | 1,155,718 | -0.08(-1.29%) |
Feb 03, 2023 | 6.370 | 6.410 | 6.180 | 6.210 | 873,957 | -0.28(-4.31%) |
Feb 02, 2023 | 6.220 | 6.545 | 6.160 | 6.490 | 2,837,203 | +0.27(+4.34%) |