Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.760 | 2.498 | 1.750 | 2.295 | 89,279 | +0.54(+31.14%) |
Apr 27, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 528 | -0.00(-0.10%) |
Apr 26, 2023 | 1.800 | 1.880 | 1.750 | 1.752 | 35,696 | +0.00(+0.11%) |
Apr 25, 2023 | 1.750 | 1.780 | 1.750 | 1.750 | 3,805 | -0.00(-0.15%) |
Apr 24, 2023 | 1.770 | 1.810 | 1.750 | 1.753 | 4,162 | -0.07(-3.70%) |
Apr 21, 2023 | 2.000 | 2.083 | 1.781 | 1.820 | 18,128 | -0.23(-11.22%) |
Apr 20, 2023 | 2.140 | 2.263 | 2.050 | 2.050 | 16,698 | -0.09(-4.21%) |
Apr 19, 2023 | 2.340 | 2.350 | 2.060 | 2.140 | 8,186 | -0.07(-3.39%) |
Apr 18, 2023 | 2.454 | 2.454 | 2.200 | 2.215 | 38,275 | -0.17(-6.93%) |
Apr 17, 2023 | 2.320 | 2.560 | 2.230 | 2.380 | 26,492 | +0.25(+11.74%) |
Apr 14, 2023 | 2.910 | 3.000 | 2.120 | 2.130 | 58,741 | -0.14(-6.17%) |
Apr 13, 2023 | 2.280 | 2.328 | 2.270 | 2.270 | 3,932 | +0.10(+4.61%) |
Apr 12, 2023 | 2.290 | 2.360 | 2.160 | 2.170 | 10,325 | -0.14(-6.06%) |
Apr 11, 2023 | 2.292 | 2.414 | 2.292 | 2.310 | 2,022 | +0.02(+0.87%) |
Apr 10, 2023 | 2.270 | 2.450 | 2.160 | 2.290 | 3,102 | -0.06(-2.55%) |
Apr 06, 2023 | 2.345 | 2.530 | 2.312 | 2.350 | 4,341 | +0.16(+7.31%) |
Apr 05, 2023 | 2.490 | 2.490 | 2.170 | 2.190 | 9,190 | -0.33(-13.10%) |
Apr 04, 2023 | 2.730 | 2.730 | 2.510 | 2.520 | 9,221 | -0.23(-8.42%) |
Apr 03, 2023 | 2.410 | 3.900 | 2.300 | 2.752 | 118,807 | -0.35(-11.21%) |
Mar 31, 2023 | 2.700 | 3.215 | 2.700 | 3.099 | 19,050 | +0.30(+10.70%) |
Mar 30, 2023 | 2.900 | 2.900 | 2.777 | 2.800 | 1,447 | -0.10(-3.46%) |
Mar 29, 2023 | 2.905 | 3.000 | 2.750 | 2.901 | 10,031 | -0.13(-4.42%) |
Mar 28, 2023 | 2.955 | 3.107 | 2.955 | 3.034 | 1,265 | +0.03(+1.15%) |
Mar 27, 2023 | 3.025 | 3.025 | 2.905 | 3.000 | 965 | -0.05(-1.64%) |
Mar 24, 2023 | 3.150 | 3.150 | 2.905 | 3.050 | 1,524 | -0.05(-1.61%) |
Mar 23, 2023 | 3.062 | 3.100 | 2.905 | 3.100 | 8,411 | +0.00(+0.00%) |
Mar 22, 2023 | 3.050 | 3.100 | 3.050 | 3.100 | 3,980 | +0.00(+0.00%) |
Mar 21, 2023 | 3.135 | 3.135 | 3.010 | 3.100 | 3,734 | -0.05(-1.59%) |
Mar 20, 2023 | 3.100 | 3.204 | 3.100 | 3.150 | 2,102 | -0.09(-2.78%) |
Mar 17, 2023 | 3.131 | 3.265 | 3.100 | 3.240 | 3,548 | -0.02(-0.77%) |
Mar 16, 2023 | 3.500 | 3.500 | 3.225 | 3.265 | 6,858 | -0.03(-1.06%) |
Mar 15, 2023 | 3.850 | 3.850 | 3.250 | 3.300 | 6,625 | -0.50(-13.16%) |
Mar 14, 2023 | 3.975 | 3.975 | 3.697 | 3.800 | 2,215 | -0.15(-3.80%) |
Mar 13, 2023 | 3.855 | 4.050 | 3.600 | 3.950 | 4,436 | -0.10(-2.47%) |
Mar 10, 2023 | 3.550 | 4.050 | 3.550 | 4.050 | 466 | +0.00(+0.00%) |
Mar 09, 2023 | 4.144 | 4.144 | 3.800 | 4.050 | 3,684 | -0.05(-1.22%) |
Mar 08, 2023 | 4.100 | 4.175 | 3.900 | 4.100 | 6,406 | -0.05(-1.20%) |
Mar 07, 2023 | 4.150 | 4.175 | 4.000 | 4.150 | 2,027 | +0.00(+0.00%) |
Mar 06, 2023 | 4.150 | 4.250 | 4.150 | 4.150 | 6,844 | +0.00(+0.00%) |
Mar 03, 2023 | 4.250 | 4.250 | 4.050 | 4.150 | 7,436 | -0.15(-3.49%) |
Mar 02, 2023 | 3.950 | 4.350 | 3.950 | 4.300 | 8,714 | +0.15(+3.61%) |
Mar 01, 2023 | 3.750 | 4.400 | 3.705 | 4.150 | 45,540 | +0.45(+12.18%) |
Feb 28, 2023 | 3.866 | 3.866 | 3.400 | 3.700 | 99,041 | +0.20(+5.70%) |
Feb 27, 2023 | 3.370 | 3.678 | 3.358 | 3.500 | 3,362 | +0.40(+12.90%) |
Feb 24, 2023 | 3.582 | 3.750 | 2.931 | 3.100 | 8,426 | -0.56(-15.35%) |
Feb 23, 2023 | 4.015 | 4.023 | 3.580 | 3.662 | 10,502 | -0.34(-8.58%) |
Feb 22, 2023 | 4.144 | 4.200 | 4.000 | 4.005 | 3,204 | -0.09(-2.30%) |
Feb 21, 2023 | 4.050 | 4.200 | 4.050 | 4.100 | 1,577 | -0.03(-0.67%) |
Feb 17, 2023 | 4.200 | 4.200 | 4.055 | 4.128 | 2,080 | -0.07(-1.73%) |
Feb 16, 2023 | 4.150 | 4.200 | 4.000 | 4.200 | 3,629 | +0.05(+1.20%) |
Feb 15, 2023 | 4.050 | 4.200 | 4.031 | 4.150 | 9,149 | +0.15(+3.75%) |
Feb 14, 2023 | 4.144 | 4.144 | 3.854 | 4.000 | 7,772 | -0.05(-1.25%) |
Feb 13, 2023 | 3.750 | 4.100 | 3.650 | 4.051 | 26,933 | +0.30(+8.01%) |
Feb 10, 2023 | 3.550 | 3.750 | 3.400 | 3.750 | 5,385 | +0.20(+5.63%) |
Feb 09, 2023 | 3.250 | 3.902 | 3.250 | 3.550 | 31,126 | +0.30(+9.23%) |
Feb 08, 2023 | 3.439 | 3.439 | 3.200 | 3.250 | 15,876 | -0.25(-7.01%) |
Feb 07, 2023 | 3.400 | 3.495 | 3.347 | 3.495 | 4,463 | +0.10(+2.79%) |
Feb 06, 2023 | 3.150 | 3.400 | 2.850 | 3.400 | 5,024 | +0.27(+8.63%) |
Feb 03, 2023 | 3.495 | 3.495 | 2.955 | 3.130 | 23,381 | -0.26(-7.79%) |
Feb 02, 2023 | 3.470 | 3.700 | 3.248 | 3.394 | 74,579 | +0.36(+12.03%) |