Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.280 | 4.330 | 4.110 | 4.150 | 1,008,206 | -0.11(-2.58%) |
May 05, 2023 | 4.300 | 4.350 | 4.200 | 4.260 | 1,284,870 | +0.06(+1.43%) |
May 04, 2023 | 4.000 | 4.285 | 3.941 | 4.200 | 2,962,656 | +0.14(+3.44%) |
May 03, 2023 | 3.891 | 4.100 | 3.741 | 4.060 | 5,097,532 | +0.15(+3.83%) |
May 02, 2023 | 4.200 | 4.260 | 3.911 | 3.911 | 2,151,368 | -0.34(-7.98%) |
May 01, 2023 | 4.649 | 4.649 | 4.040 | 4.250 | 2,853,895 | -0.45(-9.55%) |
Apr 28, 2023 | 4.589 | 4.739 | 4.205 | 4.699 | 2,638,420 | -0.02(-0.42%) |
Apr 27, 2023 | 4.549 | 4.729 | 4.549 | 4.719 | 1,097,125 | +0.18(+3.96%) |
Apr 26, 2023 | 4.579 | 4.639 | 4.529 | 4.539 | 769,455 | -0.10(-2.15%) |
Apr 25, 2023 | 4.639 | 4.709 | 4.584 | 4.639 | 1,099,837 | -0.07(-1.48%) |
Apr 24, 2023 | 4.778 | 4.778 | 4.624 | 4.709 | 839,935 | -0.11(-2.28%) |
Apr 21, 2023 | 4.868 | 4.933 | 4.719 | 4.818 | 1,074,833 | -0.05(-1.02%) |
Apr 20, 2023 | 4.998 | 5.063 | 4.858 | 4.868 | 1,065,911 | -0.14(-2.79%) |
Apr 19, 2023 | 4.958 | 5.058 | 4.888 | 5.008 | 1,191,085 | -0.01(-0.20%) |
Apr 18, 2023 | 5.098 | 5.108 | 4.948 | 5.018 | 861,999 | -0.04(-0.79%) |
Apr 17, 2023 | 5.058 | 5.158 | 4.998 | 5.058 | 922,551 | +0.01(+0.20%) |
Apr 14, 2023 | 5.168 | 5.207 | 4.983 | 5.048 | 1,092,629 | -0.06(-1.17%) |
Apr 13, 2023 | 5.138 | 5.138 | 5.058 | 5.108 | 925,380 | -0.01(-0.20%) |
Apr 12, 2023 | 5.008 | 5.148 | 4.938 | 5.118 | 2,905,106 | +0.18(+3.64%) |
Apr 11, 2023 | 4.778 | 4.993 | 4.723 | 4.938 | 1,577,164 | +0.19(+3.99%) |
Apr 10, 2023 | 4.589 | 4.788 | 4.539 | 4.749 | 1,151,352 | +0.13(+2.81%) |
Apr 06, 2023 | 4.659 | 4.659 | 4.519 | 4.619 | 1,803,445 | +0.02(+0.43%) |
Apr 05, 2023 | 4.609 | 4.634 | 4.449 | 4.599 | 1,211,483 | -0.05(-1.07%) |
Apr 04, 2023 | 4.928 | 4.943 | 4.559 | 4.649 | 1,124,516 | -0.25(-5.09%) |
Apr 03, 2023 | 4.868 | 4.918 | 4.749 | 4.898 | 1,344,120 | +0.05(+1.03%) |
Mar 31, 2023 | 4.818 | 4.918 | 4.749 | 4.848 | 1,426,644 | +0.03(+0.62%) |
Mar 30, 2023 | 4.709 | 4.848 | 4.669 | 4.818 | 998,779 | +0.16(+3.43%) |
Mar 29, 2023 | 4.679 | 4.699 | 4.614 | 4.659 | 931,555 | +0.05(+1.08%) |
Mar 28, 2023 | 4.659 | 4.659 | 4.509 | 4.609 | 1,243,974 | +0.07(+1.54%) |
Mar 27, 2023 | 4.310 | 4.559 | 4.310 | 4.539 | 1,757,602 | +0.29(+6.81%) |
Mar 24, 2023 | 4.330 | 4.330 | 4.170 | 4.250 | 1,579,991 | -0.14(-3.18%) |
Mar 23, 2023 | 4.469 | 4.549 | 4.325 | 4.389 | 1,689,140 | -0.07(-1.57%) |
Mar 22, 2023 | 4.559 | 4.619 | 4.439 | 4.459 | 1,538,800 | -0.12(-2.61%) |
Mar 21, 2023 | 4.599 | 4.714 | 4.569 | 4.579 | 958,253 | +0.04(+0.88%) |
Mar 20, 2023 | 4.529 | 4.704 | 4.499 | 4.539 | 1,631,252 | +0.04(+0.89%) |
Mar 17, 2023 | 4.749 | 4.749 | 4.469 | 4.499 | 3,121,071 | -0.27(-5.65%) |
Mar 16, 2023 | 4.719 | 4.778 | 4.539 | 4.769 | 1,305,295 | -0.05(-1.04%) |
Mar 15, 2023 | 4.918 | 4.918 | 4.554 | 4.818 | 2,394,296 | -0.28(-5.48%) |
Mar 14, 2023 | 5.227 | 5.342 | 5.068 | 5.098 | 2,664,876 | +0.04(+0.79%) |
Mar 13, 2023 | 5.168 | 5.247 | 5.028 | 5.058 | 2,164,303 | -0.22(-4.16%) |
Mar 10, 2023 | 5.467 | 5.507 | 5.232 | 5.277 | 1,523,922 | -0.21(-3.82%) |
Mar 09, 2023 | 5.517 | 5.577 | 5.477 | 5.487 | 1,414,231 | -0.03(-0.54%) |
Mar 08, 2023 | 5.497 | 5.572 | 5.422 | 5.517 | 1,051,771 | +0.02(+0.36%) |
Mar 07, 2023 | 5.557 | 5.577 | 5.407 | 5.497 | 1,726,141 | -0.06(-1.08%) |
Mar 06, 2023 | 5.766 | 5.766 | 5.502 | 5.557 | 1,337,716 | -0.21(-3.63%) |
Mar 03, 2023 | 5.786 | 5.806 | 5.676 | 5.766 | 1,655,323 | +0.04(+0.70%) |
Mar 02, 2023 | 5.517 | 5.756 | 5.487 | 5.726 | 985,979 | +0.15(+2.68%) |