Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.970 | 3.980 | 3.920 | 3.950 | 842,644 | +0.01(+0.25%) |
May 05, 2023 | 3.910 | 3.940 | 3.910 | 3.940 | 103,458 | +0.06(+1.55%) |
May 04, 2023 | 3.880 | 3.890 | 3.840 | 3.880 | 92,464 | -0.13(-3.25%) |
May 03, 2023 | 4.040 | 4.060 | 4.010 | 4.011 | 157,590 | -0.09(-2.18%) |
May 02, 2023 | 4.100 | 4.120 | 4.050 | 4.100 | 74,967 | -0.07(-1.68%) |
May 01, 2023 | 4.160 | 4.210 | 4.120 | 4.170 | 113,155 | +0.01(+0.24%) |
Apr 28, 2023 | 4.180 | 4.180 | 4.150 | 4.160 | 65,455 | +0.01(+0.24%) |
Apr 27, 2023 | 4.187 | 4.210 | 4.140 | 4.150 | 48,265 | +0.00(+0.00%) |
Apr 26, 2023 | 4.150 | 4.170 | 4.120 | 4.150 | 334,239 | +0.14(+3.49%) |
Apr 25, 2023 | 4.020 | 4.100 | 4.000 | 4.010 | 227,548 | -0.07(-1.72%) |
Apr 24, 2023 | 4.030 | 4.080 | 4.030 | 4.080 | 39,131 | +0.05(+1.24%) |
Apr 21, 2023 | 4.010 | 4.050 | 4.005 | 4.030 | 60,719 | -0.01(-0.31%) |
Apr 20, 2023 | 4.055 | 4.060 | 4.040 | 4.043 | 37,372 | -0.09(-2.12%) |
Apr 19, 2023 | 4.130 | 4.140 | 4.120 | 4.130 | 48,878 | -0.03(-0.60%) |
Apr 18, 2023 | 4.165 | 4.185 | 4.140 | 4.155 | 893,245 | +0.03(+0.73%) |
Apr 17, 2023 | 4.120 | 4.130 | 4.060 | 4.125 | 408,332 | +0.00(+0.12%) |
Apr 14, 2023 | 4.150 | 4.155 | 4.080 | 4.120 | 52,351 | -0.01(-0.24%) |
Apr 13, 2023 | 4.090 | 4.160 | 4.090 | 4.130 | 32,328 | -0.05(-1.20%) |
Apr 12, 2023 | 4.160 | 4.200 | 4.155 | 4.180 | 46,044 | +0.04(+0.97%) |
Apr 11, 2023 | 4.160 | 4.175 | 4.120 | 4.140 | 106,794 | +0.05(+1.22%) |
Apr 10, 2023 | 3.950 | 4.090 | 3.950 | 4.090 | 65,183 | +0.00(+0.00%) |
Apr 06, 2023 | 4.080 | 4.090 | 4.060 | 4.090 | 44,073 | +0.07(+1.74%) |
Apr 05, 2023 | 4.050 | 4.050 | 4.000 | 4.020 | 142,754 | -0.06(-1.47%) |
Apr 04, 2023 | 4.080 | 4.090 | 4.060 | 4.080 | 196,065 | -0.02(-0.49%) |
Apr 03, 2023 | 4.040 | 4.120 | 4.040 | 4.100 | 67,948 | +0.05(+1.23%) |
Mar 31, 2023 | 4.105 | 4.110 | 4.050 | 4.050 | 221,088 | +0.05(+1.25%) |
Mar 30, 2023 | 4.030 | 4.040 | 3.990 | 4.000 | 52,312 | +0.07(+1.78%) |
Mar 29, 2023 | 3.955 | 3.967 | 3.920 | 3.930 | 54,573 | +0.03(+0.72%) |
Mar 28, 2023 | 3.890 | 3.950 | 3.890 | 3.902 | 52,587 | +0.06(+1.61%) |
Mar 27, 2023 | 3.850 | 3.850 | 3.810 | 3.840 | 62,115 | +0.04(+1.05%) |
Mar 24, 2023 | 3.777 | 3.800 | 3.750 | 3.800 | 35,364 | -0.05(-1.17%) |
Mar 23, 2023 | 3.880 | 3.900 | 3.820 | 3.845 | 93,830 | -0.05(-1.41%) |
Mar 22, 2023 | 3.850 | 3.950 | 3.850 | 3.900 | 90,595 | +0.04(+1.04%) |
Mar 21, 2023 | 3.900 | 3.900 | 3.830 | 3.860 | 39,498 | +0.05(+1.45%) |
Mar 20, 2023 | 3.780 | 3.837 | 3.770 | 3.805 | 52,442 | +0.08(+2.28%) |
Mar 17, 2023 | 3.733 | 3.754 | 3.710 | 3.720 | 56,254 | -0.08(-2.11%) |
Mar 16, 2023 | 3.800 | 3.822 | 3.780 | 3.800 | 395,306 | +0.00(+0.00%) |
Mar 15, 2023 | 3.720 | 3.810 | 3.720 | 3.800 | 87,804 | -0.17(-4.28%) |
Mar 14, 2023 | 3.975 | 3.995 | 3.940 | 3.970 | 66,498 | +0.05(+1.28%) |
Mar 13, 2023 | 3.890 | 3.930 | 3.890 | 3.920 | 50,062 | -0.02(-0.51%) |
Mar 10, 2023 | 3.910 | 3.970 | 3.900 | 3.940 | 83,039 | +0.09(+2.34%) |
Mar 09, 2023 | 3.870 | 3.890 | 3.850 | 3.850 | 75,195 | +0.00(+0.00%) |
Mar 08, 2023 | 3.860 | 3.880 | 3.830 | 3.850 | 65,434 | +0.02(+0.52%) |
Mar 07, 2023 | 3.910 | 3.910 | 3.820 | 3.830 | 43,211 | -0.05(-1.29%) |
Mar 06, 2023 | 3.880 | 3.900 | 3.867 | 3.880 | 71,115 | -0.01(-0.26%) |
Mar 03, 2023 | 3.850 | 3.900 | 3.850 | 3.890 | 39,070 | +0.00(+0.00%) |
Mar 02, 2023 | 3.880 | 3.890 | 3.857 | 3.890 | 56,268 | +0.01(+0.26%) |