Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.180 | 4.350 | 3.270 | 3.280 | 52,920 | -0.98(-23.00%) |
Apr 27, 2023 | 4.500 | 4.620 | 4.250 | 4.260 | 31,796 | -0.06(-1.28%) |
Apr 26, 2023 | 5.160 | 5.240 | 4.315 | 4.315 | 75,623 | -1.11(-20.53%) |
Apr 25, 2023 | 4.960 | 6.250 | 4.500 | 5.430 | 183,698 | +0.37(+7.26%) |
Apr 24, 2023 | 5.400 | 5.737 | 5.062 | 5.062 | 51,834 | -0.13(-2.60%) |
Apr 21, 2023 | 5.265 | 5.396 | 5.130 | 5.197 | 11,501 | -0.02(-0.43%) |
Apr 20, 2023 | 5.850 | 5.850 | 5.220 | 5.220 | 7,786 | -0.59(-10.22%) |
Apr 19, 2023 | 6.750 | 6.750 | 5.409 | 5.814 | 19,429 | -0.84(-12.64%) |
Apr 18, 2023 | 6.750 | 7.155 | 6.394 | 6.655 | 15,352 | -0.00(-0.07%) |
Apr 17, 2023 | 6.750 | 7.200 | 6.660 | 6.660 | 8,553 | -0.31(-4.52%) |
Apr 14, 2023 | 7.470 | 8.055 | 6.885 | 6.975 | 7,406 | -0.68(-8.82%) |
Apr 13, 2023 | 8.100 | 8.100 | 7.650 | 7.650 | 4,591 | -0.05(-0.64%) |
Apr 12, 2023 | 8.100 | 8.100 | 7.650 | 7.699 | 6,958 | -0.40(-4.94%) |
Apr 11, 2023 | 8.550 | 8.550 | 7.740 | 8.100 | 2,491 | +0.36(+4.59%) |
Apr 10, 2023 | 8.100 | 8.411 | 7.695 | 7.745 | 2,592 | -0.81(-9.42%) |
Apr 06, 2023 | 8.887 | 8.887 | 8.140 | 8.550 | 1,153 | +0.00(+0.05%) |
Apr 05, 2023 | 8.280 | 8.662 | 8.100 | 8.546 | 1,511 | -0.31(-3.46%) |
Apr 04, 2023 | 9.000 | 9.198 | 8.550 | 8.851 | 2,267 | +0.45(+5.30%) |
Apr 03, 2023 | 8.325 | 8.775 | 8.118 | 8.406 | 1,379 | -0.37(-4.21%) |
Mar 31, 2023 | 9.000 | 9.000 | 8.550 | 8.775 | 2,037 | -0.04(-0.51%) |
Mar 30, 2023 | 8.239 | 8.910 | 8.100 | 8.820 | 3,940 | +0.82(+10.24%) |
Mar 29, 2023 | 8.010 | 8.514 | 7.740 | 8.001 | 2,565 | +0.31(+4.04%) |
Mar 28, 2023 | 7.771 | 8.775 | 7.691 | 7.691 | 2,984 | -1.08(-12.36%) |
Mar 27, 2023 | 8.366 | 9.445 | 7.902 | 8.775 | 3,408 | -0.18(-1.96%) |
Mar 24, 2023 | 8.550 | 9.000 | 8.325 | 8.950 | 1,546 | +0.40(+4.74%) |
Mar 23, 2023 | 9.675 | 9.675 | 8.325 | 8.546 | 2,781 | -0.41(-4.57%) |
Mar 22, 2023 | 7.515 | 9.832 | 7.425 | 8.955 | 5,813 | +0.86(+10.56%) |
Mar 21, 2023 | 7.942 | 8.348 | 7.515 | 8.100 | 3,742 | +0.58(+7.78%) |
Mar 20, 2023 | 8.177 | 8.177 | 7.425 | 7.515 | 5,371 | +0.50(+7.19%) |
Mar 17, 2023 | 9.090 | 9.445 | 7.011 | 7.011 | 9,888 | -2.12(-23.25%) |
Mar 16, 2023 | 9.675 | 9.675 | 9.009 | 9.135 | 2,935 | +0.13(+1.40%) |
Mar 15, 2023 | 9.450 | 9.832 | 9.005 | 9.009 | 4,687 | -0.08(-0.89%) |
Mar 14, 2023 | 9.450 | 9.832 | 9.090 | 9.090 | 6,783 | -0.18(-1.99%) |
Mar 13, 2023 | 9.630 | 10.04 | 9.261 | 9.274 | 3,416 | +0.27(+3.05%) |
Mar 10, 2023 | 9.900 | 10.80 | 9.000 | 9.000 | 15,453 | -1.35(-13.04%) |
Mar 09, 2023 | 12.82 | 12.82 | 10.12 | 10.35 | 3,653 | -0.45(-4.17%) |
Mar 08, 2023 | 11.25 | 11.70 | 9.990 | 10.80 | 6,309 | -0.45(-4.00%) |
Mar 07, 2023 | 11.25 | 12.80 | 10.45 | 11.25 | 37,188 | +1.02(+9.94%) |
Mar 06, 2023 | 10.35 | 10.78 | 9.990 | 10.23 | 4,380 | -0.55(-5.13%) |
Mar 03, 2023 | 10.91 | 11.25 | 10.35 | 10.79 | 3,806 | -0.37(-3.35%) |
Mar 02, 2023 | 11.25 | 11.32 | 10.89 | 11.16 | 821 | +0.27(+2.48%) |
Mar 01, 2023 | 11.58 | 11.70 | 10.89 | 10.89 | 1,594 | +0.00(+0.00%) |
Feb 28, 2023 | 11.16 | 12.15 | 10.89 | 10.89 | 821 | -0.27(-2.42%) |
Feb 27, 2023 | 12.15 | 12.59 | 10.89 | 11.16 | 1,438 | -0.63(-5.31%) |
Feb 24, 2023 | 11.58 | 12.60 | 11.25 | 11.79 | 1,350 | -0.01(-0.08%) |
Feb 23, 2023 | 11.56 | 12.15 | 11.25 | 11.79 | 2,523 | +0.23(+2.02%) |
Feb 22, 2023 | 11.25 | 12.15 | 11.25 | 11.56 | 2,889 | +0.31(+2.72%) |
Feb 21, 2023 | 11.76 | 12.80 | 11.25 | 11.25 | 1,824 | -1.48(-11.66%) |
Feb 17, 2023 | 11.48 | 13.01 | 11.48 | 12.74 | 2,165 | +0.16(+1.25%) |
Feb 16, 2023 | 12.60 | 13.05 | 11.93 | 12.58 | 2,614 | -0.02(-0.14%) |
Feb 15, 2023 | 11.93 | 12.82 | 11.79 | 12.60 | 2,928 | +0.81(+6.87%) |
Feb 14, 2023 | 13.05 | 13.05 | 11.79 | 11.79 | 3,642 | -1.02(-7.94%) |
Feb 13, 2023 | 13.05 | 14.30 | 11.74 | 12.81 | 10,162 | +0.31(+2.45%) |
Feb 10, 2023 | 13.10 | 13.68 | 12.50 | 12.50 | 6,116 | -1.00(-7.40%) |
Feb 09, 2023 | 14.40 | 15.26 | 13.28 | 13.50 | 4,722 | -0.72(-5.06%) |
Feb 08, 2023 | 14.79 | 15.25 | 14.18 | 14.22 | 2,486 | -1.03(-6.76%) |
Feb 07, 2023 | 15.35 | 15.71 | 14.18 | 15.25 | 3,430 | -0.16(-1.02%) |
Feb 06, 2023 | 15.75 | 15.75 | 14.93 | 15.41 | 1,519 | +0.51(+3.44%) |
Feb 03, 2023 | 15.40 | 15.75 | 14.85 | 14.89 | 1,370 | -0.63(-4.06%) |
Feb 02, 2023 | 15.75 | 15.75 | 14.40 | 15.53 | 3,188 | +0.68(+4.55%) |