Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.880 | 4.032 | 3.780 | 3.910 | 7,300,626 | -0.06(-1.51%) |
Apr 27, 2023 | 3.910 | 4.050 | 3.760 | 3.970 | 9,750,068 | +0.15(+3.93%) |
Apr 26, 2023 | 4.220 | 4.285 | 3.810 | 3.820 | 14,526,555 | +0.15(+4.09%) |
Apr 25, 2023 | 3.730 | 3.840 | 3.545 | 3.670 | 7,464,702 | -0.07(-1.87%) |
Apr 24, 2023 | 3.900 | 4.000 | 3.610 | 3.740 | 7,017,045 | -0.13(-3.36%) |
Apr 21, 2023 | 3.960 | 4.180 | 3.780 | 3.870 | 8,146,770 | -0.03(-0.77%) |
Apr 20, 2023 | 4.290 | 4.430 | 3.865 | 3.900 | 10,301,089 | -0.56(-12.56%) |
Apr 19, 2023 | 4.660 | 4.820 | 4.380 | 4.460 | 10,252,540 | -0.57(-11.33%) |
Apr 18, 2023 | 4.680 | 5.155 | 4.635 | 5.030 | 16,618,292 | +0.64(+14.58%) |
Apr 17, 2023 | 3.830 | 4.590 | 3.750 | 4.390 | 11,834,915 | +0.26(+6.30%) |
Apr 14, 2023 | 4.330 | 4.340 | 3.753 | 4.130 | 14,877,042 | +0.19(+4.82%) |
Apr 13, 2023 | 3.440 | 4.110 | 3.440 | 3.940 | 20,848,312 | +0.68(+20.86%) |
Apr 12, 2023 | 3.100 | 3.430 | 3.040 | 3.260 | 13,644,204 | +0.16(+5.16%) |
Apr 11, 2023 | 2.920 | 3.130 | 2.865 | 3.100 | 9,945,845 | +0.39(+14.39%) |
Apr 10, 2023 | 2.420 | 2.725 | 2.380 | 2.710 | 3,600,673 | +0.27(+11.07%) |
Apr 06, 2023 | 2.480 | 2.530 | 2.410 | 2.440 | 2,628,645 | -0.05(-2.01%) |
Apr 05, 2023 | 2.640 | 2.640 | 2.410 | 2.490 | 4,264,844 | -0.16(-6.04%) |
Apr 04, 2023 | 2.710 | 2.775 | 2.570 | 2.650 | 4,281,881 | -0.05(-1.85%) |
Apr 03, 2023 | 2.700 | 2.795 | 2.620 | 2.700 | 3,724,286 | -0.08(-2.88%) |
Mar 31, 2023 | 2.670 | 2.810 | 2.640 | 2.780 | 4,275,788 | +0.11(+4.12%) |
Mar 30, 2023 | 2.730 | 2.775 | 2.630 | 2.670 | 2,948,138 | -0.03(-1.11%) |
Mar 29, 2023 | 2.610 | 2.720 | 2.580 | 2.700 | 4,180,005 | +0.20(+7.78%) |
Mar 28, 2023 | 2.530 | 2.571 | 2.450 | 2.505 | 2,438,821 | -0.08(-2.91%) |
Mar 27, 2023 | 2.700 | 2.740 | 2.420 | 2.580 | 5,636,355 | -0.11(-4.09%) |
Mar 24, 2023 | 2.800 | 2.850 | 2.680 | 2.690 | 3,986,656 | -0.18(-6.27%) |
Mar 23, 2023 | 2.740 | 3.060 | 2.730 | 2.870 | 5,921,543 | +0.19(+7.09%) |
Mar 22, 2023 | 2.950 | 3.120 | 2.670 | 2.680 | 6,892,895 | -0.29(-9.76%) |
Mar 21, 2023 | 2.630 | 3.000 | 2.530 | 2.970 | 5,353,776 | +0.38(+14.67%) |
Mar 20, 2023 | 2.600 | 2.705 | 2.500 | 2.590 | 7,257,617 | +0.15(+6.15%) |
Mar 17, 2023 | 2.430 | 2.530 | 2.340 | 2.440 | 10,747,515 | +0.14(+6.09%) |
Mar 16, 2023 | 2.260 | 2.340 | 2.220 | 2.300 | 3,658,643 | +0.01(+0.44%) |
Mar 15, 2023 | 2.400 | 2.440 | 2.210 | 2.290 | 3,878,833 | -0.14(-5.76%) |
Mar 14, 2023 | 2.470 | 2.600 | 2.390 | 2.430 | 6,857,294 | +0.15(+6.58%) |
Mar 13, 2023 | 2.130 | 2.400 | 2.050 | 2.280 | 6,895,242 | +0.20(+9.62%) |
Mar 10, 2023 | 2.120 | 2.250 | 2.035 | 2.080 | 2,987,035 | -0.05(-2.58%) |
Mar 09, 2023 | 2.340 | 2.380 | 2.130 | 2.135 | 2,820,730 | -0.25(-10.29%) |
Mar 08, 2023 | 2.370 | 2.435 | 2.320 | 2.380 | 2,126,073 | +0.00(+0.00%) |
Mar 07, 2023 | 2.480 | 2.485 | 2.350 | 2.380 | 2,911,193 | -0.09(-3.64%) |
Mar 06, 2023 | 2.600 | 2.680 | 2.460 | 2.470 | 3,241,744 | -0.08(-3.14%) |
Mar 03, 2023 | 2.480 | 2.600 | 2.450 | 2.550 | 2,890,219 | +0.01(+0.39%) |
Mar 02, 2023 | 2.510 | 2.590 | 2.445 | 2.540 | 4,186,491 | -0.04(-1.55%) |
Mar 01, 2023 | 2.850 | 2.855 | 2.560 | 2.580 | 3,128,971 | -0.18(-6.52%) |
Feb 28, 2023 | 2.800 | 2.930 | 2.760 | 2.760 | 2,966,655 | -0.04(-1.43%) |
Feb 27, 2023 | 2.830 | 2.900 | 2.780 | 2.800 | 2,643,963 | +0.05(+1.82%) |
Feb 24, 2023 | 2.860 | 2.906 | 2.730 | 2.750 | 3,479,379 | -0.19(-6.46%) |
Feb 23, 2023 | 3.040 | 3.050 | 2.930 | 2.940 | 2,780,698 | -0.03(-1.01%) |
Feb 22, 2023 | 3.100 | 3.145 | 2.940 | 2.970 | 3,891,267 | -0.15(-4.81%) |
Feb 21, 2023 | 3.310 | 3.399 | 3.110 | 3.120 | 3,780,926 | -0.26(-7.69%) |
Feb 17, 2023 | 3.330 | 3.450 | 3.250 | 3.380 | 3,889,548 | -0.01(-0.29%) |
Feb 16, 2023 | 3.460 | 3.680 | 3.345 | 3.390 | 6,727,479 | -0.17(-4.78%) |
Feb 15, 2023 | 3.280 | 3.610 | 3.230 | 3.560 | 6,368,286 | +0.28(+8.54%) |
Feb 14, 2023 | 2.900 | 3.290 | 2.830 | 3.280 | 3,886,419 | +0.34(+11.56%) |
Feb 13, 2023 | 2.960 | 2.970 | 2.840 | 2.940 | 2,176,791 | -0.02(-0.51%) |
Feb 10, 2023 | 3.160 | 3.180 | 2.850 | 2.955 | 3,580,484 | -0.29(-8.80%) |
Feb 09, 2023 | 3.520 | 3.520 | 3.180 | 3.240 | 4,845,286 | -0.18(-5.26%) |
Feb 08, 2023 | 3.530 | 3.670 | 3.350 | 3.420 | 3,432,138 | -0.12(-3.39%) |
Feb 07, 2023 | 3.500 | 3.560 | 3.280 | 3.540 | 4,341,314 | +0.06(+1.72%) |
Feb 06, 2023 | 3.450 | 3.570 | 3.350 | 3.480 | 4,162,001 | -0.03(-0.85%) |
Feb 03, 2023 | 3.420 | 3.841 | 3.360 | 3.510 | 5,460,969 | -0.13(-3.57%) |
Feb 02, 2023 | 3.410 | 3.720 | 3.350 | 3.640 | 6,356,113 | +0.40(+12.35%) |