Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.00 | 256.44 | 48.60 | 108.21 | 6,701,223 | +88.21(+441.05%) |
Apr 27, 2023 | 7.170 | 24.00 | 6.530 | 20.00 | 33,549,040 | +13.28(+197.62%) |
Apr 26, 2023 | 6.690 | 6.880 | 6.250 | 6.720 | 957,462 | +0.01(+0.15%) |
Apr 25, 2023 | 6.700 | 7.050 | 6.100 | 6.710 | 1,576,384 | -0.33(-4.69%) |
Apr 24, 2023 | 6.260 | 7.060 | 6.002 | 7.040 | 830,577 | +0.78(+12.46%) |
Apr 21, 2023 | 6.400 | 6.500 | 5.820 | 6.260 | 916,292 | -0.16(-2.49%) |
Apr 20, 2023 | 6.030 | 6.500 | 6.002 | 6.420 | 298,742 | +0.18(+2.88%) |
Apr 19, 2023 | 5.880 | 6.800 | 5.250 | 6.240 | 1,421,600 | +0.27(+4.52%) |
Apr 18, 2023 | 5.710 | 6.080 | 5.515 | 5.970 | 875,596 | +0.28(+4.92%) |
Apr 17, 2023 | 5.240 | 6.190 | 5.200 | 5.690 | 888,676 | +0.54(+10.49%) |
Apr 14, 2023 | 4.920 | 5.550 | 4.830 | 5.150 | 1,058,681 | +0.14(+2.79%) |
Apr 13, 2023 | 4.470 | 5.100 | 4.470 | 5.010 | 948,676 | +0.48(+10.60%) |
Apr 12, 2023 | 4.830 | 5.110 | 4.360 | 4.530 | 1,116,460 | -0.41(-8.30%) |
Apr 11, 2023 | 5.090 | 5.475 | 4.780 | 4.940 | 979,581 | -0.18(-3.52%) |
Apr 10, 2023 | 5.060 | 5.630 | 4.890 | 5.120 | 952,447 | -0.04(-0.78%) |
Apr 06, 2023 | 5.180 | 5.400 | 4.792 | 5.160 | 976,218 | -0.27(-4.97%) |
Apr 05, 2023 | 6.700 | 7.200 | 4.620 | 5.430 | 2,191,338 | -1.18(-17.85%) |
Apr 04, 2023 | 6.060 | 7.100 | 5.900 | 6.610 | 1,099,092 | +0.53(+8.72%) |
Apr 03, 2023 | 5.610 | 6.100 | 5.490 | 6.080 | 33,898 | +0.48(+8.57%) |
Mar 31, 2023 | 5.470 | 5.670 | 5.470 | 5.600 | 8,585 | +0.10(+1.82%) |
Mar 30, 2023 | 5.450 | 5.540 | 5.450 | 5.500 | 17,350 | +0.07(+1.20%) |
Mar 29, 2023 | 5.470 | 5.700 | 5.370 | 5.435 | 18,648 | -0.05(-0.82%) |
Mar 28, 2023 | 5.490 | 5.830 | 5.360 | 5.480 | 251,650 | -0.02(-0.36%) |
Mar 27, 2023 | 5.620 | 5.860 | 5.500 | 5.500 | 15,710 | -0.15(-2.65%) |
Mar 24, 2023 | 5.510 | 5.650 | 5.304 | 5.650 | 109,051 | +0.29(+5.41%) |
Mar 23, 2023 | 5.570 | 5.960 | 5.360 | 5.360 | 29,002 | -0.25(-4.45%) |
Mar 22, 2023 | 5.620 | 5.970 | 5.600 | 5.610 | 213,156 | -0.07(-1.23%) |
Mar 21, 2023 | 5.650 | 5.980 | 5.534 | 5.680 | 206,913 | +0.15(+2.71%) |
Mar 20, 2023 | 4.900 | 5.780 | 4.895 | 5.530 | 254,630 | +0.57(+11.49%) |
Mar 17, 2023 | 4.930 | 5.030 | 4.810 | 4.960 | 33,520 | -0.01(-0.20%) |
Mar 16, 2023 | 4.920 | 5.060 | 4.810 | 4.970 | 21,791 | -0.03(-0.60%) |
Mar 15, 2023 | 4.880 | 5.050 | 4.840 | 5.000 | 27,491 | -0.01(-0.20%) |
Mar 14, 2023 | 4.930 | 5.090 | 4.820 | 5.010 | 56,457 | +0.05(+1.01%) |
Mar 13, 2023 | 4.870 | 4.990 | 4.800 | 4.960 | 33,712 | -0.06(-1.20%) |
Mar 10, 2023 | 5.010 | 5.100 | 4.801 | 5.020 | 62,726 | +0.28(+5.91%) |
Mar 09, 2023 | 4.840 | 5.110 | 4.600 | 4.740 | 136,585 | -0.10(-2.07%) |
Mar 08, 2023 | 4.660 | 4.950 | 4.600 | 4.840 | 127,386 | +0.16(+3.42%) |
Mar 07, 2023 | 4.650 | 4.940 | 4.650 | 4.680 | 115,685 | -0.07(-1.47%) |
Mar 06, 2023 | 4.880 | 5.000 | 4.750 | 4.750 | 43,085 | -0.23(-4.62%) |
Mar 03, 2023 | 4.640 | 5.250 | 4.441 | 4.980 | 122,238 | +0.32(+6.87%) |
Mar 02, 2023 | 4.580 | 4.707 | 4.090 | 4.660 | 181,108 | +0.11(+2.42%) |
Mar 01, 2023 | 4.340 | 4.770 | 4.210 | 4.550 | 77,335 | +0.21(+4.84%) |
Feb 28, 2023 | 4.330 | 4.430 | 4.021 | 4.340 | 44,665 | -0.11(-2.47%) |
Feb 27, 2023 | 3.940 | 4.560 | 3.910 | 4.450 | 117,402 | +0.45(+11.25%) |
Feb 24, 2023 | 4.170 | 4.630 | 4.000 | 4.000 | 191,305 | -0.28(-6.54%) |
Feb 23, 2023 | 3.700 | 5.010 | 3.621 | 4.280 | 1,762,175 | +0.66(+18.07%) |
Feb 22, 2023 | 3.560 | 3.720 | 3.540 | 3.625 | 30,450 | +0.08(+2.11%) |
Feb 21, 2023 | 3.730 | 3.850 | 3.550 | 3.550 | 40,295 | -0.13(-3.53%) |
Feb 17, 2023 | 3.750 | 3.750 | 3.640 | 3.680 | 13,554 | -0.06(-1.60%) |
Feb 16, 2023 | 3.830 | 3.930 | 3.740 | 3.740 | 12,459 | -0.16(-4.10%) |
Feb 15, 2023 | 3.860 | 4.000 | 3.710 | 3.900 | 55,296 | +0.09(+2.36%) |
Feb 14, 2023 | 3.580 | 3.910 | 3.580 | 3.810 | 43,198 | +0.21(+5.83%) |
Feb 13, 2023 | 3.650 | 3.780 | 3.500 | 3.600 | 46,369 | -0.11(-2.96%) |
Feb 10, 2023 | 3.930 | 4.200 | 3.570 | 3.710 | 89,495 | -0.24(-6.08%) |
Feb 09, 2023 | 4.000 | 4.120 | 3.760 | 3.950 | 24,865 | +0.28(+7.63%) |
Feb 08, 2023 | 4.120 | 4.180 | 3.510 | 3.670 | 107,413 | -0.30(-7.56%) |
Feb 07, 2023 | 4.050 | 4.210 | 3.900 | 3.970 | 56,113 | -0.12(-2.93%) |
Feb 06, 2023 | 3.900 | 4.193 | 3.810 | 4.090 | 58,040 | +0.17(+4.34%) |
Feb 03, 2023 | 4.460 | 4.554 | 3.870 | 3.920 | 245,930 | -0.54(-12.11%) |
Feb 02, 2023 | 4.710 | 4.750 | 4.400 | 4.460 | 79,875 | -0.15(-3.25%) |