Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.770 | 2.980 | 2.750 | 2.770 | 9,365 | -0.07(-2.45%) |
Apr 27, 2023 | 2.850 | 2.990 | 2.840 | 2.840 | 10,263 | +0.04(+1.42%) |
Apr 26, 2023 | 2.950 | 2.950 | 2.800 | 2.800 | 13,777 | -0.16(-5.41%) |
Apr 25, 2023 | 3.050 | 3.053 | 2.910 | 2.960 | 14,151 | -0.24(-7.50%) |
Apr 24, 2023 | 3.270 | 3.320 | 3.200 | 3.200 | 4,926 | -0.05(-1.54%) |
Apr 21, 2023 | 3.300 | 3.459 | 3.180 | 3.250 | 10,754 | -0.05(-1.38%) |
Apr 20, 2023 | 3.240 | 3.360 | 3.239 | 3.295 | 6,766 | +0.07(+2.18%) |
Apr 19, 2023 | 3.260 | 3.340 | 2.910 | 3.225 | 45,322 | -0.21(-5.98%) |
Apr 18, 2023 | 3.520 | 3.662 | 3.250 | 3.430 | 30,363 | +0.04(+1.18%) |
Apr 17, 2023 | 2.980 | 3.430 | 2.860 | 3.390 | 95,964 | +0.55(+19.40%) |
Apr 14, 2023 | 2.870 | 2.920 | 2.700 | 2.839 | 15,509 | -0.03(-1.08%) |
Apr 13, 2023 | 2.980 | 2.980 | 2.850 | 2.870 | 14,322 | +0.02(+0.70%) |
Apr 12, 2023 | 3.080 | 3.080 | 2.850 | 2.850 | 5,611 | -0.06(-2.06%) |
Apr 11, 2023 | 3.080 | 3.080 | 2.910 | 2.910 | 42,362 | -0.17(-5.52%) |
Apr 10, 2023 | 3.200 | 3.250 | 3.060 | 3.080 | 7,138 | -0.15(-4.64%) |
Apr 06, 2023 | 3.510 | 3.561 | 3.025 | 3.230 | 31,339 | -0.28(-7.98%) |
Apr 05, 2023 | 3.745 | 3.745 | 3.510 | 3.510 | 6,169 | -0.10(-2.77%) |
Apr 04, 2023 | 3.866 | 3.870 | 3.511 | 3.610 | 6,554 | -0.31(-7.91%) |
Apr 03, 2023 | 3.710 | 3.920 | 3.683 | 3.920 | 2,827 | +0.39(+11.08%) |
Mar 31, 2023 | 3.510 | 3.670 | 3.510 | 3.529 | 6,404 | -0.02(-0.59%) |
Mar 30, 2023 | 3.835 | 3.835 | 3.520 | 3.550 | 4,662 | -0.09(-2.47%) |
Mar 29, 2023 | 3.740 | 3.740 | 3.540 | 3.640 | 4,908 | +0.01(+0.28%) |
Mar 28, 2023 | 3.530 | 3.970 | 3.529 | 3.630 | 48,271 | +0.02(+0.46%) |
Mar 27, 2023 | 3.758 | 3.760 | 3.600 | 3.613 | 5,882 | -0.07(-1.81%) |
Mar 24, 2023 | 3.600 | 3.680 | 3.526 | 3.680 | 2,357 | +0.10(+2.79%) |
Mar 23, 2023 | 3.700 | 3.840 | 3.520 | 3.580 | 5,750 | -0.12(-3.26%) |
Mar 22, 2023 | 3.880 | 4.070 | 3.700 | 3.701 | 6,231 | -0.25(-6.31%) |
Mar 21, 2023 | 3.670 | 3.950 | 3.672 | 3.950 | 14,099 | +0.31(+8.52%) |
Mar 20, 2023 | 3.730 | 3.785 | 3.580 | 3.640 | 43,119 | -0.21(-5.45%) |
Mar 17, 2023 | 4.400 | 4.410 | 3.660 | 3.850 | 76,437 | -0.56(-12.70%) |
Mar 16, 2023 | 3.330 | 4.660 | 3.300 | 4.410 | 218,196 | +1.12(+34.04%) |
Mar 15, 2023 | 2.820 | 3.430 | 2.820 | 3.290 | 50,787 | +0.48(+17.08%) |
Mar 14, 2023 | 3.100 | 3.305 | 2.810 | 2.810 | 44,837 | -0.29(-9.35%) |
Mar 13, 2023 | 2.980 | 3.180 | 2.900 | 3.100 | 10,522 | +0.12(+4.03%) |
Mar 10, 2023 | 3.460 | 3.465 | 2.800 | 2.980 | 68,254 | -0.43(-12.61%) |
Mar 09, 2023 | 3.800 | 3.800 | 3.410 | 3.410 | 30,523 | -0.32(-8.58%) |
Mar 08, 2023 | 3.650 | 3.960 | 3.600 | 3.730 | 23,504 | -0.12(-3.12%) |
Mar 07, 2023 | 4.600 | 4.825 | 3.620 | 3.850 | 131,370 | -0.78(-16.94%) |
Mar 06, 2023 | 4.770 | 4.770 | 4.600 | 4.635 | 4,532 | -0.08(-1.80%) |
Mar 03, 2023 | 4.900 | 5.090 | 4.610 | 4.720 | 85,325 | -0.30(-5.98%) |
Mar 02, 2023 | 4.950 | 5.050 | 4.760 | 5.020 | 5,180 | +0.12(+2.45%) |
Mar 01, 2023 | 5.100 | 5.100 | 4.890 | 4.900 | 11,836 | -0.09(-1.80%) |
Feb 28, 2023 | 4.825 | 4.995 | 4.740 | 4.990 | 3,385 | +0.04(+0.81%) |
Feb 27, 2023 | 5.050 | 5.050 | 4.791 | 4.950 | 7,121 | -0.09(-1.79%) |
Feb 24, 2023 | 4.850 | 5.060 | 4.850 | 5.040 | 3,172 | +0.19(+3.92%) |
Feb 23, 2023 | 5.050 | 5.100 | 4.830 | 4.850 | 17,478 | -0.32(-6.19%) |
Feb 22, 2023 | 5.600 | 5.600 | 5.020 | 5.170 | 14,361 | -0.50(-8.82%) |
Feb 21, 2023 | 5.935 | 5.935 | 5.360 | 5.670 | 8,279 | -0.21(-3.57%) |
Feb 17, 2023 | 5.860 | 5.940 | 5.830 | 5.880 | 4,702 | -0.16(-2.65%) |
Feb 16, 2023 | 5.880 | 6.040 | 5.650 | 6.040 | 8,998 | -0.01(-0.17%) |
Feb 15, 2023 | 6.160 | 6.350 | 6.000 | 6.050 | 6,294 | -0.11(-1.79%) |
Feb 14, 2023 | 6.010 | 6.350 | 6.010 | 6.160 | 13,645 | +0.06(+0.98%) |
Feb 13, 2023 | 6.247 | 6.247 | 6.100 | 6.100 | 5,853 | -0.22(-3.48%) |
Feb 10, 2023 | 6.250 | 6.570 | 6.215 | 6.320 | 5,585 | -0.03(-0.47%) |
Feb 09, 2023 | 6.270 | 6.620 | 6.000 | 6.350 | 7,693 | -0.08(-1.24%) |
Feb 08, 2023 | 6.560 | 6.940 | 6.200 | 6.430 | 17,123 | -0.25(-3.74%) |
Feb 07, 2023 | 7.040 | 7.040 | 6.535 | 6.680 | 10,360 | -0.37(-5.25%) |
Feb 06, 2023 | 6.920 | 7.100 | 6.600 | 7.050 | 29,478 | +0.21(+3.07%) |
Feb 03, 2023 | 7.210 | 7.250 | 6.699 | 6.840 | 10,548 | -0.15(-2.15%) |
Feb 02, 2023 | 6.650 | 7.220 | 6.550 | 6.990 | 13,515 | +0.43(+6.55%) |