Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.840 | 4.620 | 3.760 | 4.350 | 9,264,887 | +0.67(+18.21%) |
Apr 27, 2023 | 3.740 | 3.750 | 3.490 | 3.680 | 4,067,694 | +0.00(+0.00%) |
Apr 26, 2023 | 3.700 | 3.800 | 3.590 | 3.680 | 3,217,395 | +0.01(+0.27%) |
Apr 25, 2023 | 3.430 | 3.780 | 3.390 | 3.670 | 6,089,421 | +0.23(+6.69%) |
Apr 24, 2023 | 3.740 | 3.750 | 3.260 | 3.440 | 7,306,223 | +0.01(+0.29%) |
Apr 21, 2023 | 3.340 | 3.480 | 3.315 | 3.430 | 2,648,610 | +0.10(+3.00%) |
Apr 20, 2023 | 3.420 | 3.490 | 3.305 | 3.330 | 2,927,125 | -0.11(-3.20%) |
Apr 19, 2023 | 3.330 | 3.510 | 3.270 | 3.440 | 2,413,430 | +0.08(+2.38%) |
Apr 18, 2023 | 3.450 | 3.520 | 3.210 | 3.360 | 3,619,227 | -0.03(-0.88%) |
Apr 17, 2023 | 3.190 | 3.520 | 3.160 | 3.390 | 4,984,815 | +0.27(+8.65%) |
Apr 14, 2023 | 3.240 | 3.265 | 3.095 | 3.120 | 4,072,415 | -0.15(-4.59%) |
Apr 13, 2023 | 2.940 | 3.458 | 2.895 | 3.270 | 13,749,166 | +0.48(+17.20%) |
Apr 12, 2023 | 3.020 | 3.050 | 2.780 | 2.790 | 4,065,771 | -0.20(-6.69%) |
Apr 11, 2023 | 2.960 | 3.070 | 2.960 | 2.990 | 3,671,386 | +0.05(+1.70%) |
Apr 10, 2023 | 3.080 | 3.083 | 2.905 | 2.940 | 4,612,289 | -0.16(-5.16%) |
Apr 06, 2023 | 3.080 | 3.180 | 3.030 | 3.100 | 3,339,305 | +0.03(+0.98%) |
Apr 05, 2023 | 3.120 | 3.150 | 3.030 | 3.070 | 3,584,422 | -0.05(-1.60%) |
Apr 04, 2023 | 3.310 | 3.340 | 3.080 | 3.120 | 4,528,763 | -0.18(-5.45%) |
Apr 03, 2023 | 3.150 | 3.320 | 3.140 | 3.300 | 4,790,145 | +0.12(+3.77%) |
Mar 31, 2023 | 3.150 | 3.240 | 3.100 | 3.180 | 5,744,947 | +0.04(+1.27%) |
Mar 30, 2023 | 3.310 | 3.430 | 3.020 | 3.140 | 8,538,486 | -0.12(-3.68%) |
Mar 29, 2023 | 3.680 | 3.740 | 2.950 | 3.260 | 20,160,888 | -1.06(-24.54%) |
Mar 28, 2023 | 4.470 | 4.500 | 4.275 | 4.320 | 3,522,682 | -0.19(-4.21%) |
Mar 27, 2023 | 4.490 | 4.580 | 4.390 | 4.510 | 2,486,895 | +0.08(+1.81%) |
Mar 24, 2023 | 4.340 | 4.455 | 4.200 | 4.430 | 3,394,977 | +0.08(+1.84%) |
Mar 23, 2023 | 4.320 | 4.400 | 4.205 | 4.350 | 3,201,236 | +0.06(+1.40%) |
Mar 22, 2023 | 4.570 | 4.585 | 4.260 | 4.290 | 3,334,361 | -0.31(-6.74%) |
Mar 21, 2023 | 4.520 | 4.680 | 4.480 | 4.600 | 2,744,260 | +0.13(+2.91%) |
Mar 20, 2023 | 4.450 | 4.530 | 4.280 | 4.470 | 3,690,234 | -0.07(-1.54%) |
Mar 17, 2023 | 4.610 | 4.620 | 4.370 | 4.540 | 16,023,730 | -0.07(-1.52%) |
Mar 16, 2023 | 4.650 | 4.705 | 4.470 | 4.610 | 2,805,563 | -0.04(-0.86%) |
Mar 15, 2023 | 4.760 | 4.885 | 4.580 | 4.650 | 3,629,542 | -0.06(-1.27%) |
Mar 14, 2023 | 4.800 | 4.900 | 4.630 | 4.710 | 4,034,972 | +0.01(+0.21%) |
Mar 13, 2023 | 4.240 | 5.029 | 4.230 | 4.700 | 9,100,086 | +0.53(+12.71%) |
Mar 10, 2023 | 4.950 | 4.980 | 4.000 | 4.170 | 10,786,170 | -0.79(-15.93%) |
Mar 09, 2023 | 5.040 | 5.195 | 4.940 | 4.960 | 3,184,101 | -0.07(-1.39%) |
Mar 08, 2023 | 5.010 | 5.096 | 4.910 | 5.030 | 2,598,171 | +0.00(+0.00%) |
Mar 07, 2023 | 5.010 | 5.230 | 4.850 | 5.030 | 3,812,763 | +0.13(+2.65%) |
Mar 06, 2023 | 5.190 | 5.240 | 4.830 | 4.900 | 2,916,376 | -0.19(-3.73%) |
Mar 03, 2023 | 4.900 | 5.225 | 4.830 | 5.090 | 2,501,825 | +0.14(+2.83%) |
Mar 02, 2023 | 5.060 | 5.075 | 4.940 | 4.950 | 3,371,716 | -0.16(-3.13%) |
Mar 01, 2023 | 5.200 | 5.270 | 5.090 | 5.110 | 2,156,504 | -0.09(-1.73%) |
Feb 28, 2023 | 5.220 | 5.310 | 5.180 | 5.200 | 2,403,152 | -0.03(-0.57%) |
Feb 27, 2023 | 5.210 | 5.285 | 5.160 | 5.230 | 2,511,409 | +0.11(+2.15%) |
Feb 24, 2023 | 5.210 | 5.240 | 5.100 | 5.120 | 2,377,932 | -0.16(-3.03%) |
Feb 23, 2023 | 5.410 | 5.440 | 5.160 | 5.280 | 2,672,543 | -0.10(-1.86%) |
Feb 22, 2023 | 5.240 | 5.390 | 5.220 | 5.380 | 2,872,326 | +0.17(+3.26%) |
Feb 21, 2023 | 5.560 | 5.620 | 5.180 | 5.210 | 2,966,694 | -0.48(-8.44%) |
Feb 17, 2023 | 5.640 | 5.690 | 5.485 | 5.690 | 3,012,906 | +0.05(+0.89%) |
Feb 16, 2023 | 5.850 | 5.860 | 5.600 | 5.640 | 3,519,023 | -0.30(-5.05%) |
Feb 15, 2023 | 5.880 | 5.950 | 5.730 | 5.940 | 2,838,376 | +0.01(+0.17%) |
Feb 14, 2023 | 5.900 | 6.020 | 5.755 | 5.930 | 2,715,739 | -0.03(-0.50%) |
Feb 13, 2023 | 5.840 | 6.029 | 5.733 | 5.960 | 2,601,499 | +0.04(+0.68%) |
Feb 10, 2023 | 6.010 | 6.075 | 5.870 | 5.920 | 2,627,367 | -0.16(-2.63%) |
Feb 09, 2023 | 6.260 | 6.340 | 6.025 | 6.080 | 2,540,157 | -0.16(-2.56%) |
Feb 08, 2023 | 6.660 | 6.660 | 6.209 | 6.240 | 2,576,810 | -0.45(-6.73%) |
Feb 07, 2023 | 6.670 | 6.745 | 6.540 | 6.690 | 2,229,604 | +0.03(+0.45%) |
Feb 06, 2023 | 6.660 | 6.680 | 6.480 | 6.660 | 1,817,378 | +0.01(+0.15%) |
Feb 03, 2023 | 6.400 | 6.820 | 6.370 | 6.650 | 3,010,142 | +0.02(+0.30%) |
Feb 02, 2023 | 6.500 | 6.730 | 6.280 | 6.630 | 4,787,531 | +0.25(+3.92%) |