Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.010 | 3.305 | 3.010 | 3.150 | 793,094 | +0.09(+2.94%) |
Apr 27, 2023 | 3.020 | 3.065 | 2.900 | 3.060 | 544,433 | +0.06(+2.00%) |
Apr 26, 2023 | 2.870 | 3.070 | 2.840 | 3.000 | 591,827 | +0.16(+5.63%) |
Apr 25, 2023 | 3.000 | 3.000 | 2.800 | 2.840 | 742,487 | -0.18(-5.96%) |
Apr 24, 2023 | 3.210 | 3.230 | 3.000 | 3.020 | 568,251 | -0.15(-4.73%) |
Apr 21, 2023 | 3.130 | 3.240 | 3.090 | 3.170 | 345,123 | +0.03(+0.96%) |
Apr 20, 2023 | 3.180 | 3.250 | 3.100 | 3.140 | 405,677 | -0.05(-1.57%) |
Apr 19, 2023 | 3.180 | 3.390 | 3.130 | 3.190 | 737,350 | -0.05(-1.54%) |
Apr 18, 2023 | 3.190 | 3.250 | 3.040 | 3.240 | 680,293 | +0.07(+2.21%) |
Apr 17, 2023 | 3.140 | 3.320 | 3.110 | 3.170 | 1,087,126 | +0.03(+0.96%) |
Apr 14, 2023 | 3.000 | 3.209 | 2.970 | 3.140 | 791,392 | +0.11(+3.63%) |
Apr 13, 2023 | 3.080 | 3.370 | 2.960 | 3.030 | 1,257,163 | -0.05(-1.62%) |
Apr 12, 2023 | 3.250 | 3.270 | 3.050 | 3.080 | 939,064 | -0.17(-5.23%) |
Apr 11, 2023 | 3.300 | 3.390 | 3.232 | 3.250 | 619,769 | -0.05(-1.52%) |
Apr 10, 2023 | 3.430 | 3.470 | 3.110 | 3.300 | 1,712,525 | -0.17(-4.90%) |
Apr 06, 2023 | 3.560 | 3.799 | 3.410 | 3.470 | 1,891,526 | -0.09(-2.53%) |
Apr 05, 2023 | 3.390 | 3.740 | 3.260 | 3.560 | 1,879,140 | +0.04(+1.14%) |
Apr 04, 2023 | 3.720 | 3.838 | 3.370 | 3.520 | 3,085,055 | -0.15(-4.09%) |
Apr 03, 2023 | 3.030 | 3.800 | 3.020 | 3.670 | 7,823,328 | +0.67(+22.33%) |
Mar 31, 2023 | 3.050 | 3.100 | 2.650 | 3.000 | 9,756,886 | +0.06(+2.04%) |
Mar 30, 2023 | 2.870 | 2.970 | 2.420 | 2.940 | 52,774,448 | +1.27(+76.05%) |
Mar 29, 2023 | 1.850 | 1.850 | 1.600 | 1.670 | 212,666 | -0.15(-8.24%) |
Mar 28, 2023 | 1.640 | 1.830 | 1.630 | 1.820 | 231,013 | +0.09(+5.20%) |
Mar 27, 2023 | 1.880 | 1.900 | 1.540 | 1.730 | 637,134 | -0.14(-7.49%) |
Mar 24, 2023 | 1.750 | 1.960 | 1.725 | 1.870 | 680,874 | +0.07(+3.60%) |
Mar 23, 2023 | 2.200 | 2.200 | 1.510 | 1.805 | 2,866,120 | -0.20(-9.75%) |
Mar 22, 2023 | 1.660 | 2.280 | 1.660 | 2.000 | 14,579,472 | +0.44(+28.21%) |
Mar 21, 2023 | 1.220 | 1.590 | 1.220 | 1.560 | 938,886 | +0.41(+35.65%) |
Mar 20, 2023 | 1.190 | 1.200 | 1.150 | 1.150 | 30,872 | +0.00(+0.00%) |
Mar 17, 2023 | 1.260 | 1.300 | 1.150 | 1.150 | 114,927 | -0.13(-10.16%) |
Mar 16, 2023 | 1.270 | 1.310 | 1.250 | 1.280 | 37,531 | +0.00(+0.00%) |
Mar 15, 2023 | 1.280 | 1.330 | 1.250 | 1.280 | 45,582 | -0.03(-2.29%) |
Mar 14, 2023 | 1.320 | 1.400 | 1.310 | 1.310 | 63,746 | +0.02(+1.55%) |
Mar 13, 2023 | 1.330 | 1.390 | 1.240 | 1.290 | 186,983 | -0.04(-3.01%) |
Mar 10, 2023 | 1.550 | 1.550 | 1.330 | 1.330 | 241,101 | -0.19(-12.50%) |
Mar 09, 2023 | 1.620 | 1.675 | 1.495 | 1.520 | 96,115 | -0.12(-7.32%) |
Mar 08, 2023 | 1.710 | 1.710 | 1.640 | 1.640 | 43,855 | -0.05(-2.96%) |
Mar 07, 2023 | 1.670 | 1.810 | 1.670 | 1.690 | 54,702 | +0.00(+0.00%) |
Mar 06, 2023 | 1.780 | 1.790 | 1.660 | 1.690 | 51,997 | -0.07(-3.98%) |
Mar 03, 2023 | 1.730 | 1.790 | 1.600 | 1.760 | 145,141 | +0.03(+1.73%) |
Mar 02, 2023 | 1.750 | 1.883 | 1.670 | 1.730 | 164,161 | +0.00(+0.00%) |
Mar 01, 2023 | 1.600 | 2.000 | 1.590 | 1.730 | 868,151 | +0.24(+16.11%) |
Feb 28, 2023 | 1.480 | 1.590 | 1.480 | 1.490 | 46,641 | +0.02(+1.36%) |
Feb 27, 2023 | 1.470 | 1.540 | 1.470 | 1.470 | 17,304 | +0.01(+0.68%) |
Feb 24, 2023 | 1.530 | 1.560 | 1.460 | 1.460 | 40,216 | -0.04(-2.67%) |
Feb 23, 2023 | 1.500 | 1.580 | 1.500 | 1.500 | 49,861 | -0.02(-1.32%) |
Feb 22, 2023 | 1.540 | 1.560 | 1.520 | 1.520 | 22,803 | -0.02(-1.30%) |
Feb 21, 2023 | 1.550 | 1.590 | 1.532 | 1.540 | 69,388 | +0.01(+0.65%) |
Feb 17, 2023 | 1.530 | 1.570 | 1.530 | 1.530 | 49,715 | -0.01(-0.65%) |
Feb 16, 2023 | 1.570 | 1.590 | 1.540 | 1.540 | 27,512 | -0.05(-3.14%) |
Feb 15, 2023 | 1.550 | 1.610 | 1.537 | 1.590 | 23,367 | +0.04(+2.58%) |
Feb 14, 2023 | 1.560 | 1.630 | 1.540 | 1.550 | 78,287 | -0.01(-0.96%) |
Feb 13, 2023 | 1.590 | 1.590 | 1.560 | 1.565 | 39,955 | -0.02(-0.95%) |
Feb 10, 2023 | 1.560 | 1.590 | 1.558 | 1.580 | 45,429 | +0.03(+1.94%) |
Feb 09, 2023 | 1.590 | 1.630 | 1.530 | 1.550 | 63,185 | -0.05(-3.13%) |
Feb 08, 2023 | 1.570 | 1.630 | 1.544 | 1.600 | 68,440 | +0.03(+1.92%) |
Feb 07, 2023 | 1.560 | 1.610 | 1.560 | 1.570 | 74,286 | -0.05(-3.08%) |
Feb 06, 2023 | 1.650 | 1.680 | 1.600 | 1.620 | 119,073 | -0.06(-3.58%) |
Feb 03, 2023 | 1.730 | 1.736 | 1.680 | 1.680 | 60,530 | -0.06(-3.45%) |
Feb 02, 2023 | 1.710 | 1.792 | 1.710 | 1.740 | 88,908 | +0.03(+1.75%) |