Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.350 | 4.472 | 4.300 | 4.472 | 39,396 | +0.11(+2.44%) |
Apr 27, 2023 | 4.237 | 4.400 | 4.160 | 4.365 | 41,048 | +0.12(+2.79%) |
Apr 26, 2023 | 4.175 | 4.250 | 4.160 | 4.247 | 18,050 | +0.02(+0.53%) |
Apr 25, 2023 | 4.100 | 4.248 | 4.075 | 4.224 | 17,860 | +0.12(+3.04%) |
Apr 24, 2023 | 4.250 | 4.250 | 4.100 | 4.100 | 43,078 | -0.15(-3.53%) |
Apr 21, 2023 | 4.250 | 4.351 | 4.072 | 4.250 | 61,477 | -0.12(-2.71%) |
Apr 20, 2023 | 4.045 | 4.400 | 4.000 | 4.369 | 167,775 | +0.32(+7.81%) |
Apr 19, 2023 | 3.998 | 4.075 | 3.998 | 4.052 | 22,858 | +0.05(+1.31%) |
Apr 18, 2023 | 4.025 | 4.025 | 3.750 | 3.999 | 38,442 | -0.05(-1.25%) |
Apr 17, 2023 | 3.950 | 4.093 | 3.950 | 4.050 | 63,298 | +0.10(+2.53%) |
Apr 14, 2023 | 3.913 | 3.971 | 3.861 | 3.950 | 32,237 | +0.04(+0.92%) |
Apr 13, 2023 | 3.850 | 3.950 | 3.739 | 3.914 | 46,665 | +0.04(+1.07%) |
Apr 12, 2023 | 3.800 | 3.971 | 3.763 | 3.873 | 27,753 | -0.03(-0.71%) |
Apr 11, 2023 | 3.650 | 3.950 | 3.650 | 3.900 | 93,184 | +0.25(+6.85%) |
Apr 10, 2023 | 3.500 | 3.738 | 3.500 | 3.650 | 41,298 | +0.15(+4.29%) |
Apr 06, 2023 | 3.500 | 3.600 | 3.500 | 3.500 | 20,013 | -0.10(-2.78%) |
Apr 05, 2023 | 3.400 | 3.627 | 3.400 | 3.600 | 52,233 | +0.20(+5.88%) |
Apr 04, 2023 | 3.450 | 3.500 | 3.384 | 3.400 | 34,899 | -0.10(-2.86%) |
Apr 03, 2023 | 3.450 | 3.595 | 3.416 | 3.500 | 116,559 | +0.00(+0.00%) |
Mar 31, 2023 | 3.450 | 3.500 | 3.375 | 3.500 | 52,474 | +0.02(+0.72%) |
Mar 30, 2023 | 3.300 | 3.475 | 3.300 | 3.475 | 36,425 | +0.05(+1.47%) |
Mar 29, 2023 | 3.100 | 3.475 | 3.100 | 3.425 | 74,698 | +0.32(+10.47%) |
Mar 28, 2023 | 3.250 | 3.288 | 3.092 | 3.100 | 48,108 | -0.22(-6.67%) |
Mar 27, 2023 | 3.250 | 3.325 | 3.055 | 3.321 | 52,025 | +0.15(+4.80%) |
Mar 24, 2023 | 3.125 | 3.293 | 3.123 | 3.170 | 43,161 | +0.05(+1.46%) |
Mar 23, 2023 | 3.200 | 3.360 | 3.100 | 3.124 | 64,623 | -0.18(-5.33%) |
Mar 22, 2023 | 3.393 | 3.475 | 3.200 | 3.300 | 25,763 | -0.04(-1.05%) |
Mar 21, 2023 | 3.392 | 3.575 | 3.257 | 3.335 | 96,292 | -0.04(-1.04%) |
Mar 20, 2023 | 3.250 | 3.445 | 3.200 | 3.370 | 46,416 | +0.13(+3.93%) |
Mar 17, 2023 | 3.400 | 3.466 | 3.243 | 3.243 | 38,251 | -0.25(-7.18%) |
Mar 16, 2023 | 3.150 | 3.500 | 3.150 | 3.494 | 122,771 | +0.39(+12.69%) |
Mar 15, 2023 | 3.250 | 3.250 | 3.050 | 3.100 | 78,254 | -0.00(-0.08%) |
Mar 14, 2023 | 3.150 | 3.449 | 3.100 | 3.103 | 124,566 | +0.00(+0.08%) |
Mar 13, 2023 | 3.200 | 3.375 | 3.050 | 3.100 | 209,679 | -0.05(-1.60%) |
Mar 10, 2023 | 3.380 | 3.500 | 3.050 | 3.151 | 259,733 | -0.45(-12.49%) |
Mar 09, 2023 | 3.397 | 3.797 | 3.210 | 3.600 | 2,166,981 | +0.95(+35.80%) |
Mar 08, 2023 | 2.600 | 2.800 | 2.562 | 2.651 | 242,900 | -0.02(-0.90%) |
Mar 07, 2023 | 2.550 | 2.849 | 2.550 | 2.675 | 22,267 | +0.05(+2.10%) |
Mar 06, 2023 | 2.450 | 2.670 | 2.450 | 2.620 | 30,667 | +0.06(+2.36%) |
Mar 03, 2023 | 2.511 | 2.650 | 2.511 | 2.559 | 10,143 | -0.04(-1.54%) |
Mar 02, 2023 | 2.474 | 2.689 | 2.474 | 2.599 | 11,940 | +0.05(+1.94%) |
Mar 01, 2023 | 2.600 | 2.785 | 2.453 | 2.550 | 70,193 | +0.03(+1.29%) |
Feb 28, 2023 | 2.505 | 2.618 | 2.505 | 2.518 | 8,603 | -0.03(-1.29%) |
Feb 27, 2023 | 2.500 | 2.600 | 2.500 | 2.550 | 8,177 | -0.00(-0.06%) |
Feb 24, 2023 | 2.667 | 2.688 | 2.515 | 2.552 | 8,699 | -0.20(-7.18%) |
Feb 23, 2023 | 2.900 | 2.900 | 2.525 | 2.749 | 76,036 | +0.20(+7.82%) |
Feb 22, 2023 | 2.578 | 2.732 | 2.506 | 2.550 | 21,824 | -0.04(-1.35%) |
Feb 21, 2023 | 2.700 | 2.700 | 2.505 | 2.585 | 20,468 | -0.07(-2.49%) |
Feb 17, 2023 | 2.550 | 2.692 | 2.525 | 2.651 | 34,062 | +0.03(+1.16%) |
Feb 16, 2023 | 2.850 | 2.861 | 2.575 | 2.620 | 39,995 | -0.33(-11.17%) |
Feb 15, 2023 | 2.900 | 3.045 | 2.705 | 2.950 | 51,024 | +0.05(+1.72%) |
Feb 14, 2023 | 3.100 | 3.100 | 2.810 | 2.900 | 51,333 | -0.25(-7.92%) |
Feb 13, 2023 | 3.050 | 3.309 | 3.010 | 3.150 | 3,318 | +0.02(+0.57%) |
Feb 10, 2023 | 3.010 | 3.290 | 3.005 | 3.131 | 36,432 | +0.05(+1.75%) |
Feb 09, 2023 | 3.100 | 3.200 | 3.015 | 3.078 | 25,564 | +0.01(+0.36%) |
Feb 08, 2023 | 3.250 | 3.289 | 3.059 | 3.067 | 7,052 | -0.14(-4.40%) |
Feb 07, 2023 | 3.150 | 3.290 | 3.100 | 3.208 | 26,508 | +0.11(+3.47%) |
Feb 06, 2023 | 3.145 | 3.266 | 2.950 | 3.100 | 27,819 | +0.15(+5.07%) |
Feb 03, 2023 | 3.045 | 3.166 | 2.901 | 2.950 | 32,014 | +0.06(+2.04%) |
Feb 02, 2023 | 3.100 | 3.175 | 2.862 | 2.892 | 74,991 | -0.06(-1.98%) |