Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.810 | 3.020 | 2.700 | 2.900 | 5,156,117 | +0.08(+2.84%) |
Apr 27, 2023 | 3.000 | 3.080 | 2.800 | 2.820 | 6,242,545 | -0.05(-1.74%) |
Apr 26, 2023 | 2.560 | 3.040 | 2.500 | 2.870 | 10,255,658 | +0.45(+18.60%) |
Apr 25, 2023 | 2.550 | 2.660 | 2.400 | 2.420 | 4,249,984 | -0.09(-3.59%) |
Apr 24, 2023 | 2.750 | 2.790 | 2.360 | 2.510 | 7,107,531 | -0.30(-10.68%) |
Apr 21, 2023 | 3.050 | 3.110 | 2.750 | 2.810 | 5,466,722 | -0.10(-3.44%) |
Apr 20, 2023 | 3.100 | 3.415 | 2.850 | 2.910 | 9,992,516 | -0.21(-6.73%) |
Apr 19, 2023 | 3.250 | 3.350 | 2.995 | 3.120 | 8,853,118 | -0.29(-8.50%) |
Apr 18, 2023 | 3.640 | 3.740 | 3.312 | 3.410 | 11,843,175 | -0.16(-4.48%) |
Apr 17, 2023 | 3.170 | 3.720 | 3.120 | 3.570 | 19,093,536 | +0.36(+11.21%) |
Apr 14, 2023 | 3.020 | 3.550 | 2.900 | 3.210 | 25,903,912 | +0.42(+15.05%) |
Apr 13, 2023 | 2.790 | 3.020 | 2.750 | 2.790 | 9,271,838 | -0.29(-9.42%) |
Apr 12, 2023 | 3.020 | 3.100 | 2.680 | 3.080 | 16,133,942 | +0.28(+10.00%) |
Apr 11, 2023 | 2.940 | 3.330 | 2.800 | 2.800 | 16,948,160 | -0.01(-0.36%) |
Apr 10, 2023 | 2.520 | 2.850 | 2.300 | 2.810 | 13,287,904 | +0.30(+11.95%) |
Apr 06, 2023 | 2.170 | 2.700 | 2.100 | 2.510 | 22,597,572 | +0.31(+14.09%) |
Apr 05, 2023 | 2.470 | 2.580 | 2.020 | 2.200 | 12,766,727 | -0.48(-17.91%) |
Apr 04, 2023 | 3.050 | 3.090 | 2.420 | 2.680 | 21,399,634 | -0.45(-14.38%) |
Apr 03, 2023 | 2.500 | 3.180 | 2.320 | 3.130 | 38,344,640 | +0.69(+28.28%) |
Mar 31, 2023 | 2.000 | 2.530 | 1.970 | 2.440 | 30,197,000 | +0.46(+23.23%) |
Mar 30, 2023 | 2.030 | 2.150 | 1.920 | 1.980 | 6,430,390 | -0.04(-1.98%) |
Mar 29, 2023 | 1.910 | 2.059 | 1.870 | 2.020 | 4,936,675 | +0.14(+7.45%) |
Mar 28, 2023 | 2.000 | 2.020 | 1.850 | 1.880 | 2,366,388 | -0.08(-4.08%) |
Mar 27, 2023 | 1.930 | 2.048 | 1.850 | 1.960 | 4,382,733 | +0.08(+4.26%) |
Mar 24, 2023 | 1.960 | 2.090 | 1.830 | 1.880 | 6,109,223 | -0.05(-2.59%) |
Mar 23, 2023 | 1.910 | 2.060 | 1.790 | 1.930 | 8,422,753 | +0.09(+4.89%) |
Mar 22, 2023 | 1.860 | 2.130 | 1.740 | 1.840 | 10,240,238 | -0.03(-1.60%) |
Mar 21, 2023 | 1.580 | 2.180 | 1.570 | 1.870 | 16,943,152 | +0.36(+23.84%) |
Mar 20, 2023 | 1.800 | 1.820 | 1.510 | 1.510 | 2,761,869 | -0.26(-14.69%) |
Mar 17, 2023 | 1.780 | 1.930 | 1.700 | 1.770 | 5,968,710 | +0.13(+7.93%) |
Mar 16, 2023 | 1.760 | 1.800 | 1.640 | 1.640 | 2,741,526 | -0.14(-7.87%) |
Mar 15, 2023 | 1.720 | 1.830 | 1.610 | 1.780 | 3,260,532 | -0.09(-4.81%) |
Mar 14, 2023 | 2.070 | 2.130 | 1.800 | 1.870 | 5,630,290 | -0.41(-17.98%) |
Mar 13, 2023 | 2.120 | 2.380 | 2.001 | 2.280 | 5,707,040 | +0.11(+5.07%) |
Mar 10, 2023 | 2.160 | 2.300 | 2.000 | 2.170 | 3,617,779 | -0.03(-1.36%) |
Mar 09, 2023 | 2.620 | 2.630 | 2.160 | 2.200 | 5,636,901 | -0.35(-13.73%) |
Mar 08, 2023 | 2.930 | 2.980 | 2.500 | 2.550 | 6,534,691 | -0.47(-15.56%) |
Mar 07, 2023 | 3.190 | 3.400 | 2.940 | 3.020 | 6,654,738 | -0.16(-5.03%) |
Mar 06, 2023 | 3.220 | 3.790 | 3.130 | 3.180 | 12,306,818 | +0.00(+0.00%) |
Mar 03, 2023 | 3.100 | 3.480 | 2.970 | 3.180 | 15,851,260 | +0.34(+11.97%) |
Mar 02, 2023 | 2.500 | 3.060 | 2.450 | 2.840 | 4,580,052 | +0.23(+8.81%) |
Mar 01, 2023 | 2.930 | 2.960 | 2.530 | 2.610 | 2,084,362 | -0.33(-11.22%) |
Feb 28, 2023 | 2.970 | 3.200 | 2.930 | 2.940 | 1,675,459 | -0.20(-6.37%) |
Feb 27, 2023 | 3.200 | 3.240 | 2.860 | 3.140 | 2,990,351 | -0.01(-0.32%) |
Feb 24, 2023 | 3.380 | 3.410 | 3.150 | 3.150 | 1,728,212 | -0.27(-7.89%) |
Feb 23, 2023 | 3.660 | 3.838 | 3.400 | 3.420 | 3,732,862 | -0.01(-0.29%) |
Feb 22, 2023 | 3.390 | 3.650 | 3.340 | 3.430 | 2,232,086 | -0.05(-1.44%) |
Feb 21, 2023 | 3.830 | 4.000 | 3.450 | 3.480 | 2,734,665 | -0.43(-11.00%) |
Feb 17, 2023 | 3.950 | 4.090 | 3.760 | 3.910 | 3,960,633 | -0.07(-1.76%) |
Feb 16, 2023 | 4.160 | 4.490 | 3.860 | 3.980 | 6,974,815 | -0.26(-6.13%) |
Feb 15, 2023 | 4.100 | 4.420 | 3.820 | 4.240 | 7,912,783 | +0.10(+2.42%) |
Feb 14, 2023 | 3.810 | 4.400 | 3.690 | 4.140 | 9,310,874 | +0.22(+5.61%) |
Feb 13, 2023 | 4.970 | 5.030 | 3.810 | 3.920 | 8,201,020 | -0.90(-18.67%) |
Feb 10, 2023 | 4.720 | 5.170 | 4.600 | 4.820 | 6,423,326 | -0.01(-0.21%) |
Feb 09, 2023 | 5.540 | 5.690 | 4.530 | 4.830 | 8,577,244 | -0.61(-11.21%) |
Feb 08, 2023 | 5.280 | 5.790 | 5.020 | 5.440 | 15,947,111 | +0.52(+10.57%) |
Feb 07, 2023 | 6.010 | 6.130 | 4.860 | 4.920 | 12,340,105 | -1.19(-19.48%) |
Feb 06, 2023 | 5.780 | 6.770 | 5.330 | 6.110 | 34,626,804 | +0.92(+17.73%) |
Feb 03, 2023 | 3.530 | 5.900 | 3.430 | 5.190 | 55,029,880 | +1.59(+44.17%) |
Feb 02, 2023 | 3.580 | 3.970 | 3.450 | 3.600 | 5,383,120 | +0.17(+4.96%) |