Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.280 | 2.420 | 2.140 | 2.140 | 636,321 | -0.09(-4.04%) |
Apr 27, 2023 | 2.360 | 2.440 | 2.200 | 2.230 | 694,969 | -0.16(-6.69%) |
Apr 26, 2023 | 2.230 | 2.550 | 2.150 | 2.390 | 843,051 | +0.24(+11.16%) |
Apr 25, 2023 | 2.390 | 2.500 | 2.150 | 2.150 | 820,943 | -0.29(-11.89%) |
Apr 24, 2023 | 2.430 | 2.670 | 2.400 | 2.440 | 926,670 | +0.05(+2.09%) |
Apr 21, 2023 | 3.030 | 3.030 | 2.370 | 2.390 | 1,491,362 | -0.61(-20.33%) |
Apr 20, 2023 | 3.410 | 3.495 | 3.000 | 3.000 | 724,396 | -0.52(-14.77%) |
Apr 19, 2023 | 3.940 | 3.960 | 3.520 | 3.520 | 1,296,590 | -0.48(-12.00%) |
Apr 18, 2023 | 4.270 | 4.290 | 3.880 | 4.000 | 486,149 | -0.20(-4.76%) |
Apr 17, 2023 | 4.140 | 4.260 | 3.750 | 4.200 | 590,291 | +0.13(+3.19%) |
Apr 14, 2023 | 5.390 | 5.400 | 4.070 | 4.070 | 948,349 | -1.43(-26.00%) |
Apr 13, 2023 | 5.850 | 5.950 | 5.485 | 5.500 | 263,549 | -0.30(-5.17%) |
Apr 12, 2023 | 6.000 | 6.075 | 5.450 | 5.800 | 506,665 | -0.29(-4.76%) |
Apr 11, 2023 | 6.360 | 6.895 | 5.850 | 6.090 | 708,050 | -1.00(-14.16%) |
Apr 10, 2023 | 7.890 | 9.450 | 6.560 | 7.095 | 2,863,430 | +1.00(+16.31%) |
Apr 06, 2023 | 6.030 | 6.450 | 5.950 | 6.100 | 389,925 | +0.09(+1.50%) |
Apr 05, 2023 | 6.250 | 6.495 | 5.820 | 6.010 | 177,871 | -0.42(-6.46%) |
Apr 04, 2023 | 6.820 | 6.950 | 6.360 | 6.425 | 159,902 | -0.42(-6.14%) |
Apr 03, 2023 | 6.725 | 6.845 | 6.450 | 6.845 | 127,973 | +0.14(+2.16%) |
Mar 31, 2023 | 7.000 | 7.000 | 6.500 | 6.700 | 310,247 | -0.16(-2.26%) |
Mar 30, 2023 | 7.360 | 7.430 | 6.695 | 6.855 | 162,306 | -0.14(-2.07%) |
Mar 29, 2023 | 7.000 | 7.125 | 6.795 | 7.000 | 158,687 | +0.00(+0.00%) |
Mar 28, 2023 | 7.500 | 7.535 | 6.885 | 7.000 | 199,895 | -0.61(-7.96%) |
Mar 27, 2023 | 8.000 | 7.780 | 7.250 | 7.605 | 109,386 | +0.11(+1.40%) |
Mar 24, 2023 | 7.575 | 7.675 | 7.240 | 7.500 | 70,354 | +0.16(+2.11%) |
Mar 23, 2023 | 7.690 | 7.750 | 7.250 | 7.345 | 135,010 | -0.16(-2.07%) |
Mar 22, 2023 | 8.185 | 8.335 | 7.435 | 7.500 | 129,663 | -0.50(-6.25%) |
Mar 21, 2023 | 8.250 | 8.500 | 7.850 | 8.000 | 142,034 | -0.01(-0.06%) |
Mar 20, 2023 | 7.745 | 8.595 | 7.250 | 8.005 | 141,957 | +0.40(+5.19%) |
Mar 17, 2023 | 7.745 | 7.895 | 7.250 | 7.610 | 966,008 | -0.14(-1.81%) |
Mar 16, 2023 | 9.000 | 9.255 | 7.500 | 7.750 | 423,046 | -0.35(-4.32%) |
Mar 15, 2023 | 8.185 | 8.500 | 7.250 | 8.100 | 246,359 | -0.12(-1.40%) |
Mar 14, 2023 | 9.000 | 9.615 | 8.105 | 8.215 | 161,571 | -0.71(-7.96%) |
Mar 13, 2023 | 10.44 | 10.65 | 8.555 | 8.925 | 349,223 | -1.39(-13.48%) |
Mar 10, 2023 | 10.50 | 11.03 | 9.520 | 10.31 | 105,720 | -0.19(-1.81%) |
Mar 09, 2023 | 10.79 | 11.38 | 10.50 | 10.51 | 98,491 | -0.49(-4.50%) |
Mar 08, 2023 | 11.82 | 11.82 | 10.79 | 11.00 | 295,713 | -1.13(-9.32%) |
Mar 07, 2023 | 13.00 | 13.00 | 11.50 | 12.13 | 389,511 | -0.55(-4.38%) |
Mar 06, 2023 | 13.47 | 13.50 | 12.55 | 12.69 | 86,700 | -0.81(-6.04%) |
Mar 03, 2023 | 13.34 | 13.50 | 12.53 | 13.50 | 82,049 | +0.50(+3.85%) |
Mar 02, 2023 | 13.55 | 13.76 | 12.75 | 13.00 | 65,580 | -0.61(-4.45%) |
Mar 01, 2023 | 13.71 | 13.88 | 13.25 | 13.61 | 46,607 | -0.12(-0.87%) |
Feb 28, 2023 | 13.90 | 14.02 | 13.05 | 13.72 | 50,345 | -0.19(-1.33%) |
Feb 27, 2023 | 15.00 | 15.49 | 13.05 | 13.91 | 131,604 | -0.74(-5.05%) |
Feb 24, 2023 | 15.15 | 15.57 | 14.11 | 14.65 | 111,262 | -0.53(-3.46%) |
Feb 23, 2023 | 16.00 | 16.43 | 15.03 | 15.18 | 82,325 | -0.82(-5.16%) |
Feb 22, 2023 | 17.00 | 18.18 | 16.00 | 16.00 | 146,046 | -1.50(-8.57%) |
Feb 21, 2023 | 15.61 | 18.57 | 15.50 | 17.50 | 161,236 | +1.18(+7.23%) |
Feb 17, 2023 | 17.15 | 17.23 | 15.55 | 16.32 | 99,141 | -0.97(-5.61%) |
Feb 16, 2023 | 17.00 | 18.12 | 17.00 | 17.29 | 81,898 | +0.00(+0.03%) |
Feb 15, 2023 | 16.50 | 17.97 | 16.29 | 17.29 | 104,666 | +0.21(+1.26%) |
Feb 14, 2023 | 15.50 | 18.65 | 15.15 | 17.07 | 126,665 | +0.57(+3.45%) |
Feb 13, 2023 | 17.48 | 17.68 | 16.00 | 16.50 | 129,290 | -1.03(-5.88%) |
Feb 10, 2023 | 18.11 | 19.00 | 17.50 | 17.53 | 76,874 | -1.47(-7.74%) |
Feb 09, 2023 | 19.00 | 19.50 | 18.00 | 19.00 | 91,021 | +0.00(+0.00%) |
Feb 08, 2023 | 20.25 | 20.25 | 18.02 | 19.00 | 108,190 | -0.60(-3.06%) |
Feb 07, 2023 | 20.00 | 20.00 | 18.51 | 19.60 | 82,871 | -0.40(-2.00%) |
Feb 06, 2023 | 19.84 | 20.00 | 19.25 | 20.00 | 108,549 | +0.55(+2.85%) |
Feb 03, 2023 | 19.82 | 20.49 | 19.25 | 19.45 | 128,340 | -0.71(-3.52%) |
Feb 02, 2023 | 20.00 | 21.75 | 19.07 | 20.16 | 214,447 | +1.26(+6.64%) |