Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.268 | 3.590 | 3.021 | 3.250 | 531,856 | +0.03(+1.03%) |
Apr 27, 2023 | 3.200 | 3.240 | 3.010 | 3.217 | 337,093 | -0.03(-0.98%) |
Apr 26, 2023 | 3.500 | 3.590 | 3.013 | 3.249 | 80,030 | -0.35(-9.75%) |
Apr 25, 2023 | 3.515 | 3.650 | 3.400 | 3.600 | 53,151 | -0.10(-2.60%) |
Apr 24, 2023 | 4.220 | 4.380 | 3.440 | 3.696 | 86,519 | -0.58(-13.64%) |
Apr 21, 2023 | 4.400 | 4.500 | 4.010 | 4.280 | 67,192 | -0.52(-10.83%) |
Apr 20, 2023 | 5.119 | 5.300 | 4.512 | 4.800 | 103,036 | -0.49(-9.21%) |
Apr 19, 2023 | 5.171 | 5.300 | 5.120 | 5.287 | 57,755 | +0.01(+0.15%) |
Apr 18, 2023 | 5.941 | 6.055 | 5.112 | 5.279 | 82,714 | -0.61(-10.37%) |
Apr 17, 2023 | 6.147 | 6.243 | 5.511 | 5.890 | 113,497 | -0.10(-1.65%) |
Apr 14, 2023 | 6.800 | 6.810 | 5.800 | 5.989 | 122,247 | -0.49(-7.58%) |
Apr 13, 2023 | 5.900 | 6.480 | 4.800 | 6.480 | 155,152 | +0.40(+6.58%) |
Apr 12, 2023 | 6.500 | 6.700 | 5.630 | 6.080 | 113,376 | -0.87(-12.52%) |
Apr 11, 2023 | 7.100 | 8.000 | 6.500 | 6.950 | 327,511 | -1.25(-15.24%) |
Apr 10, 2023 | 8.920 | 9.400 | 7.000 | 8.200 | 187,275 | -0.80(-8.89%) |
Apr 06, 2023 | 9.000 | 9.500 | 8.460 | 9.000 | 124,607 | +0.10(+1.12%) |
Apr 05, 2023 | 9.260 | 9.500 | 8.300 | 8.900 | 55,387 | -0.20(-2.20%) |
Apr 04, 2023 | 9.680 | 9.750 | 8.800 | 9.100 | 18,873 | -0.40(-4.21%) |
Apr 03, 2023 | 9.500 | 9.850 | 8.490 | 9.500 | 29,315 | -0.17(-1.76%) |
Mar 31, 2023 | 10.75 | 11.40 | 9.200 | 9.670 | 58,985 | -2.33(-19.42%) |
Mar 30, 2023 | 11.43 | 13.27 | 10.00 | 12.00 | 113,029 | -1.19(-9.02%) |
Mar 29, 2023 | 9.510 | 13.89 | 8.810 | 13.19 | 128,632 | +3.38(+34.45%) |
Mar 28, 2023 | 8.500 | 9.810 | 7.830 | 9.810 | 40,344 | +1.01(+11.48%) |
Mar 27, 2023 | 10.10 | 10.20 | 8.230 | 8.800 | 36,028 | -0.91(-9.37%) |
Mar 24, 2023 | 10.80 | 11.70 | 9.600 | 9.710 | 45,989 | -0.29(-2.90%) |
Mar 23, 2023 | 10.80 | 11.07 | 9.890 | 10.00 | 39,416 | -1.24(-11.03%) |
Mar 22, 2023 | 11.70 | 11.97 | 10.51 | 11.24 | 20,239 | -0.27(-2.35%) |
Mar 21, 2023 | 12.07 | 12.25 | 10.40 | 11.51 | 47,822 | +0.29(+2.58%) |
Mar 20, 2023 | 12.31 | 12.42 | 11.00 | 11.22 | 17,427 | -0.98(-8.03%) |
Mar 17, 2023 | 13.15 | 13.39 | 12.11 | 12.20 | 45,408 | -0.38(-3.02%) |
Mar 16, 2023 | 13.10 | 13.47 | 12.50 | 12.58 | 16,919 | -0.42(-3.23%) |
Mar 15, 2023 | 12.83 | 13.68 | 12.49 | 13.00 | 15,390 | -0.13(-0.99%) |
Mar 14, 2023 | 14.69 | 14.69 | 12.40 | 13.13 | 38,129 | -0.94(-6.68%) |
Mar 13, 2023 | 14.90 | 15.00 | 13.90 | 14.07 | 14,664 | -1.13(-7.43%) |
Mar 10, 2023 | 14.80 | 15.80 | 14.08 | 15.20 | 16,710 | +0.25(+1.67%) |
Mar 09, 2023 | 15.65 | 16.00 | 14.00 | 14.95 | 48,024 | -0.80(-5.08%) |
Mar 08, 2023 | 16.20 | 17.39 | 15.35 | 15.75 | 32,791 | -1.25(-7.35%) |
Mar 07, 2023 | 18.40 | 19.20 | 15.51 | 17.00 | 67,095 | -1.35(-7.36%) |
Mar 06, 2023 | 18.40 | 18.49 | 17.65 | 18.35 | 27,518 | +0.05(+0.27%) |
Mar 03, 2023 | 18.00 | 19.64 | 17.66 | 18.30 | 38,218 | -0.22(-1.19%) |
Mar 02, 2023 | 22.37 | 22.50 | 17.52 | 18.52 | 50,252 | -2.78(-13.05%) |
Mar 01, 2023 | 18.83 | 22.48 | 17.62 | 21.30 | 75,873 | +3.30(+18.33%) |
Feb 28, 2023 | 17.81 | 18.89 | 17.32 | 18.00 | 9,067 | -0.30(-1.64%) |
Feb 27, 2023 | 18.52 | 19.00 | 17.40 | 18.30 | 12,019 | -0.50(-2.66%) |
Feb 24, 2023 | 21.73 | 21.73 | 18.12 | 18.80 | 23,675 | -2.55(-11.94%) |
Feb 23, 2023 | 21.31 | 22.16 | 20.00 | 21.35 | 14,038 | -0.60(-2.73%) |
Feb 22, 2023 | 22.00 | 22.88 | 21.02 | 21.95 | 13,279 | -0.65(-2.88%) |
Feb 21, 2023 | 22.00 | 23.00 | 20.80 | 22.60 | 22,731 | +0.10(+0.44%) |
Feb 17, 2023 | 23.78 | 24.39 | 21.02 | 22.50 | 41,459 | -2.49(-9.96%) |
Feb 16, 2023 | 25.51 | 26.60 | 24.09 | 24.99 | 17,417 | -1.31(-4.98%) |
Feb 15, 2023 | 24.80 | 26.48 | 24.70 | 26.30 | 10,505 | +0.90(+3.54%) |
Feb 14, 2023 | 26.00 | 26.00 | 24.52 | 25.40 | 16,165 | -0.60(-2.31%) |
Feb 13, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 15,844 | -0.40(-1.52%) |
Feb 10, 2023 | 28.40 | 28.88 | 25.00 | 26.40 | 25,444 | -2.60(-8.97%) |
Feb 09, 2023 | 31.00 | 32.53 | 28.50 | 29.00 | 26,508 | -2.11(-6.78%) |
Feb 08, 2023 | 32.00 | 36.00 | 30.76 | 31.11 | 34,834 | -4.70(-13.12%) |
Feb 07, 2023 | 38.00 | 40.40 | 35.12 | 35.81 | 62,043 | -1.99(-5.26%) |
Feb 06, 2023 | 40.51 | 41.60 | 34.00 | 37.80 | 19,372 | -3.99(-9.55%) |
Feb 03, 2023 | 41.60 | 43.00 | 41.11 | 41.79 | 3,733 | +0.31(+0.75%) |
Feb 02, 2023 | 42.00 | 43.39 | 40.21 | 41.48 | 5,744 | +0.62(+1.52%) |