Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.760 | 4.790 | 4.690 | 4.720 | 312,604 | -0.07(-1.46%) |
May 05, 2023 | 4.700 | 4.790 | 4.580 | 4.790 | 395,821 | +0.10(+2.13%) |
May 04, 2023 | 4.600 | 4.720 | 4.580 | 4.690 | 334,584 | +0.13(+2.85%) |
May 03, 2023 | 4.540 | 4.580 | 4.460 | 4.560 | 191,311 | -0.02(-0.44%) |
May 02, 2023 | 4.510 | 4.620 | 4.450 | 4.580 | 327,101 | +0.08(+1.78%) |
May 01, 2023 | 4.570 | 4.590 | 4.475 | 4.500 | 228,587 | -0.03(-0.66%) |
Apr 28, 2023 | 4.500 | 4.540 | 4.440 | 4.530 | 175,148 | +0.00(+0.00%) |
Apr 27, 2023 | 4.500 | 4.540 | 4.391 | 4.530 | 198,632 | +0.01(+0.22%) |
Apr 26, 2023 | 4.680 | 4.700 | 4.500 | 4.520 | 159,230 | -0.13(-2.80%) |
Apr 25, 2023 | 4.640 | 4.670 | 4.550 | 4.650 | 185,656 | -0.04(-0.85%) |
Apr 24, 2023 | 4.660 | 4.720 | 4.610 | 4.690 | 214,865 | -0.01(-0.21%) |
Apr 21, 2023 | 4.690 | 4.720 | 4.600 | 4.700 | 238,366 | -0.05(-1.05%) |
Apr 20, 2023 | 4.760 | 4.820 | 4.700 | 4.750 | 293,654 | -0.01(-0.21%) |
Apr 19, 2023 | 4.760 | 4.830 | 4.690 | 4.760 | 334,229 | -0.06(-1.24%) |
Apr 18, 2023 | 4.810 | 4.880 | 4.750 | 4.820 | 195,296 | +0.07(+1.47%) |
Apr 17, 2023 | 4.780 | 4.780 | 4.600 | 4.750 | 246,454 | -0.08(-1.66%) |
Apr 14, 2023 | 4.830 | 4.870 | 4.720 | 4.830 | 345,509 | -0.02(-0.41%) |
Apr 13, 2023 | 4.760 | 5.020 | 4.760 | 4.850 | 547,540 | +0.20(+4.30%) |
Apr 12, 2023 | 4.630 | 4.770 | 4.600 | 4.650 | 465,623 | +0.07(+1.53%) |
Apr 11, 2023 | 4.480 | 4.640 | 4.480 | 4.580 | 903,158 | +0.14(+3.15%) |
Apr 10, 2023 | 4.550 | 4.550 | 4.420 | 4.440 | 311,213 | -0.16(-3.48%) |
Apr 06, 2023 | 4.640 | 4.745 | 4.575 | 4.600 | 557,053 | -0.06(-1.29%) |
Apr 05, 2023 | 4.720 | 4.860 | 4.650 | 4.660 | 1,040,061 | -0.04(-0.85%) |
Apr 04, 2023 | 4.680 | 4.785 | 4.585 | 4.700 | 608,881 | +0.03(+0.64%) |
Apr 03, 2023 | 4.750 | 4.790 | 4.640 | 4.670 | 748,986 | -0.08(-1.68%) |
Mar 31, 2023 | 4.900 | 4.900 | 4.740 | 4.750 | 256,576 | -0.08(-1.66%) |
Mar 30, 2023 | 4.870 | 4.880 | 4.755 | 4.830 | 353,827 | +0.02(+0.42%) |
Mar 29, 2023 | 4.760 | 4.900 | 4.760 | 4.810 | 591,857 | +0.00(+0.00%) |
Mar 28, 2023 | 4.830 | 4.840 | 4.673 | 4.810 | 1,019,390 | -0.02(-0.41%) |
Mar 27, 2023 | 4.830 | 4.850 | 4.740 | 4.830 | 497,639 | -0.06(-1.23%) |
Mar 24, 2023 | 4.930 | 5.010 | 4.865 | 4.890 | 514,340 | +0.00(+0.00%) |
Mar 23, 2023 | 4.800 | 4.990 | 4.770 | 4.890 | 745,553 | +0.08(+1.66%) |
Mar 22, 2023 | 4.630 | 4.895 | 4.630 | 4.810 | 622,656 | +0.16(+3.44%) |
Mar 21, 2023 | 4.600 | 4.650 | 4.500 | 4.650 | 262,607 | -0.01(-0.21%) |
Mar 20, 2023 | 4.630 | 4.685 | 4.530 | 4.660 | 638,120 | +0.16(+3.56%) |
Mar 17, 2023 | 4.140 | 4.720 | 4.120 | 4.500 | 688,404 | +0.50(+12.50%) |
Mar 16, 2023 | 4.300 | 4.300 | 4.000 | 4.000 | 333,777 | -0.36(-8.26%) |
Mar 15, 2023 | 4.470 | 4.500 | 4.250 | 4.360 | 228,381 | -0.05(-1.13%) |
Mar 14, 2023 | 4.390 | 4.455 | 4.320 | 4.410 | 197,779 | +0.09(+2.08%) |
Mar 13, 2023 | 4.250 | 4.400 | 4.100 | 4.320 | 279,845 | +0.19(+4.60%) |
Mar 10, 2023 | 4.180 | 4.340 | 4.090 | 4.130 | 203,069 | +0.04(+0.98%) |
Mar 09, 2023 | 4.030 | 4.210 | 4.030 | 4.090 | 153,522 | +0.07(+1.74%) |
Mar 08, 2023 | 4.070 | 4.150 | 4.005 | 4.020 | 86,058 | -0.04(-0.99%) |
Mar 07, 2023 | 4.290 | 4.300 | 4.040 | 4.060 | 144,895 | -0.27(-6.24%) |
Mar 06, 2023 | 4.310 | 4.420 | 4.310 | 4.330 | 124,199 | -0.06(-1.37%) |
Mar 03, 2023 | 4.350 | 4.430 | 4.320 | 4.390 | 63,122 | +0.12(+2.81%) |
Mar 02, 2023 | 4.365 | 4.365 | 4.270 | 4.270 | 40,137 | -0.10(-2.29%) |