Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.910 | 3.520 | 2.910 | 3.500 | 20,383,772 | +0.52(+17.45%) |
Apr 27, 2023 | 2.660 | 3.000 | 2.650 | 2.980 | 4,392,620 | +0.33(+12.45%) |
Apr 26, 2023 | 2.690 | 2.740 | 2.630 | 2.650 | 2,795,902 | -0.04(-1.49%) |
Apr 25, 2023 | 2.820 | 2.820 | 2.680 | 2.690 | 3,881,006 | -0.16(-5.61%) |
Apr 24, 2023 | 2.870 | 2.940 | 2.820 | 2.850 | 2,525,914 | -0.05(-1.72%) |
Apr 21, 2023 | 2.930 | 2.945 | 2.840 | 2.900 | 3,584,401 | -0.05(-1.69%) |
Apr 20, 2023 | 3.000 | 3.050 | 2.840 | 2.950 | 4,094,262 | -0.13(-4.22%) |
Apr 19, 2023 | 2.880 | 3.120 | 2.870 | 3.080 | 3,528,050 | +0.16(+5.48%) |
Apr 18, 2023 | 3.180 | 3.190 | 2.890 | 2.920 | 4,943,852 | -0.23(-7.30%) |
Apr 17, 2023 | 3.070 | 3.170 | 3.040 | 3.150 | 2,823,250 | +0.09(+2.94%) |
Apr 14, 2023 | 3.180 | 3.220 | 3.000 | 3.060 | 2,799,534 | -0.12(-3.77%) |
Apr 13, 2023 | 3.100 | 3.355 | 3.075 | 3.180 | 3,327,074 | +0.11(+3.58%) |
Apr 12, 2023 | 3.440 | 3.460 | 3.060 | 3.070 | 4,087,032 | -0.33(-9.71%) |
Apr 11, 2023 | 3.320 | 3.435 | 3.260 | 3.400 | 3,120,065 | +0.14(+4.29%) |
Apr 10, 2023 | 3.260 | 3.360 | 3.220 | 3.260 | 2,575,143 | -0.04(-1.21%) |
Apr 06, 2023 | 3.230 | 3.370 | 3.170 | 3.300 | 2,540,023 | +0.06(+1.85%) |
Apr 05, 2023 | 3.110 | 3.290 | 3.075 | 3.240 | 3,393,103 | +0.09(+2.86%) |
Apr 04, 2023 | 3.250 | 3.295 | 3.070 | 3.150 | 2,544,343 | -0.10(-3.08%) |
Apr 03, 2023 | 3.420 | 3.470 | 3.190 | 3.250 | 5,944,089 | -0.17(-4.97%) |
Mar 31, 2023 | 3.200 | 3.455 | 3.160 | 3.420 | 4,712,430 | +0.26(+8.23%) |
Mar 30, 2023 | 3.220 | 3.255 | 3.130 | 3.160 | 2,056,914 | +0.00(+0.00%) |
Mar 29, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 2,319,391 | +0.11(+3.61%) |
Mar 28, 2023 | 3.130 | 3.230 | 3.040 | 3.050 | 2,297,998 | -0.09(-2.87%) |
Mar 27, 2023 | 3.130 | 3.190 | 3.070 | 3.140 | 11,401,185 | +0.05(+1.62%) |
Mar 24, 2023 | 3.050 | 3.130 | 2.980 | 3.090 | 3,102,283 | +0.00(+0.00%) |
Mar 23, 2023 | 3.220 | 3.330 | 3.080 | 3.090 | 3,242,899 | -0.17(-5.21%) |
Mar 22, 2023 | 3.450 | 3.460 | 3.235 | 3.260 | 5,639,446 | -0.20(-5.78%) |
Mar 21, 2023 | 3.350 | 3.535 | 3.290 | 3.460 | 3,886,945 | +0.21(+6.46%) |
Mar 20, 2023 | 3.360 | 3.410 | 3.240 | 3.250 | 4,261,175 | -0.13(-3.85%) |
Mar 17, 2023 | 3.490 | 3.490 | 3.340 | 3.380 | 5,408,136 | -0.12(-3.43%) |
Mar 16, 2023 | 3.530 | 3.530 | 3.360 | 3.500 | 4,973,046 | -0.07(-1.96%) |
Mar 15, 2023 | 3.430 | 3.610 | 3.385 | 3.570 | 6,703,291 | +0.05(+1.42%) |
Mar 14, 2023 | 3.700 | 3.720 | 3.470 | 3.520 | 3,856,361 | -0.03(-0.85%) |
Mar 13, 2023 | 3.480 | 3.700 | 3.430 | 3.550 | 4,218,099 | -0.03(-0.84%) |
Mar 10, 2023 | 3.790 | 3.790 | 3.530 | 3.580 | 4,912,493 | -0.23(-6.04%) |
Mar 09, 2023 | 3.980 | 4.040 | 3.750 | 3.810 | 4,456,196 | -0.23(-5.69%) |
Mar 08, 2023 | 4.000 | 4.170 | 3.985 | 4.040 | 2,716,544 | +0.06(+1.51%) |
Mar 07, 2023 | 4.075 | 4.175 | 3.950 | 3.980 | 3,934,303 | -0.07(-1.73%) |
Mar 06, 2023 | 4.120 | 4.220 | 4.030 | 4.050 | 3,798,227 | -0.03(-0.74%) |
Mar 03, 2023 | 3.940 | 4.140 | 3.910 | 4.080 | 3,342,138 | +0.14(+3.55%) |
Mar 02, 2023 | 4.130 | 4.200 | 3.930 | 3.940 | 4,965,739 | -0.27(-6.41%) |
Mar 01, 2023 | 4.060 | 4.260 | 3.905 | 4.210 | 7,209,761 | +0.25(+6.31%) |
Feb 28, 2023 | 3.730 | 4.015 | 3.570 | 3.960 | 14,874,843 | +0.24(+6.45%) |
Feb 27, 2023 | 3.900 | 3.980 | 3.670 | 3.720 | 8,841,977 | -0.19(-4.86%) |
Feb 24, 2023 | 4.100 | 4.110 | 3.830 | 3.910 | 7,096,830 | -0.27(-6.46%) |
Feb 23, 2023 | 4.590 | 4.650 | 3.880 | 4.180 | 9,050,189 | -0.16(-3.69%) |
Feb 22, 2023 | 4.160 | 4.340 | 4.000 | 4.340 | 4,644,795 | +0.20(+4.83%) |
Feb 21, 2023 | 4.630 | 4.670 | 4.120 | 4.140 | 3,375,189 | -0.55(-11.73%) |
Feb 17, 2023 | 4.650 | 4.700 | 4.560 | 4.690 | 4,384,146 | +0.03(+0.64%) |
Feb 16, 2023 | 4.690 | 4.780 | 4.550 | 4.660 | 2,356,972 | -0.15(-3.12%) |
Feb 15, 2023 | 4.520 | 4.820 | 4.510 | 4.810 | 3,718,155 | +0.29(+6.42%) |
Feb 14, 2023 | 4.540 | 4.605 | 4.335 | 4.520 | 3,220,327 | -0.07(-1.53%) |
Feb 13, 2023 | 4.600 | 4.650 | 4.505 | 4.590 | 1,775,838 | +0.01(+0.22%) |
Feb 10, 2023 | 4.470 | 4.595 | 4.455 | 4.580 | 2,614,016 | +0.08(+1.78%) |
Feb 09, 2023 | 4.770 | 4.800 | 4.480 | 4.500 | 2,969,251 | -0.19(-4.05%) |
Feb 08, 2023 | 4.740 | 4.790 | 4.590 | 4.690 | 2,475,278 | -0.13(-2.70%) |
Feb 07, 2023 | 4.810 | 4.880 | 4.725 | 4.820 | 2,138,164 | -0.02(-0.41%) |
Feb 06, 2023 | 5.020 | 5.080 | 4.800 | 4.840 | 2,434,350 | -0.26(-5.10%) |
Feb 03, 2023 | 5.240 | 5.300 | 5.080 | 5.100 | 2,545,865 | -0.28(-5.20%) |
Feb 02, 2023 | 5.290 | 5.570 | 5.230 | 5.380 | 9,595,859 | +0.20(+3.86%) |