Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.020 | 4.040 | 4.010 | 4.020 | 37,655 | -0.06(-1.47%) |
May 05, 2023 | 3.980 | 4.080 | 3.980 | 4.080 | 19,743 | +0.02(+0.49%) |
May 04, 2023 | 4.070 | 4.080 | 4.020 | 4.060 | 41,785 | +0.11(+2.78%) |
May 03, 2023 | 3.950 | 3.964 | 3.910 | 3.950 | 85,859 | +0.04(+1.01%) |
May 02, 2023 | 3.930 | 3.940 | 3.890 | 3.910 | 48,687 | -0.08(-2.12%) |
May 01, 2023 | 3.890 | 4.050 | 3.890 | 3.995 | 39,438 | -0.00(-0.12%) |
Apr 28, 2023 | 3.970 | 4.040 | 3.970 | 4.000 | 19,485 | +0.06(+1.52%) |
Apr 27, 2023 | 3.930 | 3.970 | 3.920 | 3.940 | 72,668 | +0.01(+0.25%) |
Apr 26, 2023 | 3.940 | 3.980 | 3.930 | 3.930 | 89,866 | +0.09(+2.34%) |
Apr 25, 2023 | 3.850 | 3.870 | 3.840 | 3.840 | 23,012 | -0.24(-5.88%) |
Apr 24, 2023 | 4.100 | 4.110 | 4.080 | 4.080 | 180,885 | +0.12(+3.02%) |
Apr 21, 2023 | 3.970 | 3.980 | 3.940 | 3.961 | 37,557 | +0.02(+0.52%) |
Apr 20, 2023 | 3.970 | 3.970 | 3.940 | 3.940 | 25,368 | -0.07(-1.75%) |
Apr 19, 2023 | 3.970 | 4.040 | 3.970 | 4.010 | 39,740 | -0.08(-1.96%) |
Apr 18, 2023 | 4.100 | 4.100 | 4.050 | 4.090 | 44,596 | +0.02(+0.49%) |
Apr 17, 2023 | 4.080 | 4.100 | 4.060 | 4.070 | 629,710 | +0.03(+0.62%) |
Apr 14, 2023 | 4.030 | 4.090 | 4.030 | 4.045 | 124,188 | -0.03(-0.61%) |
Apr 13, 2023 | 4.070 | 4.100 | 4.030 | 4.070 | 249,649 | +0.14(+3.43%) |
Apr 12, 2023 | 3.980 | 3.990 | 3.920 | 3.935 | 87,916 | +0.02(+0.60%) |
Apr 11, 2023 | 3.930 | 3.960 | 3.910 | 3.912 | 75,434 | +0.03(+0.81%) |
Apr 10, 2023 | 3.750 | 3.920 | 3.750 | 3.880 | 61,214 | -0.04(-1.02%) |
Apr 06, 2023 | 3.870 | 3.920 | 3.870 | 3.920 | 50,060 | +0.12(+3.29%) |
Apr 05, 2023 | 3.810 | 3.810 | 3.760 | 3.795 | 44,001 | -0.02(-0.39%) |
Apr 04, 2023 | 3.808 | 3.850 | 3.790 | 3.810 | 92,402 | -0.05(-1.30%) |
Apr 03, 2023 | 3.870 | 3.870 | 3.850 | 3.860 | 50,133 | -0.00(-0.04%) |
Mar 31, 2023 | 3.880 | 3.890 | 3.850 | 3.861 | 102,048 | +0.08(+2.16%) |
Mar 30, 2023 | 3.780 | 3.810 | 3.750 | 3.780 | 104,471 | -0.01(-0.26%) |
Mar 29, 2023 | 3.770 | 3.800 | 3.740 | 3.790 | 54,117 | -0.02(-0.52%) |
Mar 28, 2023 | 3.930 | 3.930 | 3.800 | 3.810 | 114,507 | -0.03(-0.78%) |
Mar 27, 2023 | 3.880 | 3.880 | 3.840 | 3.840 | 26,488 | +0.04(+1.05%) |
Mar 24, 2023 | 3.800 | 3.830 | 3.780 | 3.800 | 42,502 | -0.05(-1.30%) |
Mar 23, 2023 | 3.960 | 3.960 | 3.850 | 3.850 | 45,283 | -0.30(-7.23%) |
Mar 22, 2023 | 4.220 | 4.230 | 4.150 | 4.150 | 136,313 | +0.07(+1.72%) |
Mar 21, 2023 | 4.080 | 4.120 | 4.060 | 4.080 | 53,291 | +0.19(+4.88%) |
Mar 20, 2023 | 3.900 | 3.930 | 3.890 | 3.890 | 122,451 | -0.04(-1.02%) |
Mar 17, 2023 | 3.978 | 3.978 | 3.920 | 3.930 | 45,677 | -0.02(-0.58%) |
Mar 16, 2023 | 3.940 | 3.980 | 3.908 | 3.953 | 479,026 | +0.04(+1.09%) |
Mar 15, 2023 | 3.880 | 3.910 | 3.870 | 3.910 | 30,661 | -0.01(-0.26%) |
Mar 14, 2023 | 3.880 | 3.950 | 3.880 | 3.920 | 155,463 | +0.02(+0.51%) |
Mar 13, 2023 | 3.890 | 3.919 | 3.850 | 3.900 | 113,755 | -0.02(-0.51%) |
Mar 10, 2023 | 3.955 | 3.970 | 3.920 | 3.920 | 52,915 | -0.01(-0.25%) |
Mar 09, 2023 | 3.930 | 4.020 | 3.930 | 3.930 | 59,059 | -0.16(-3.91%) |
Mar 08, 2023 | 4.140 | 4.140 | 4.070 | 4.090 | 24,541 | -0.19(-4.44%) |
Mar 07, 2023 | 4.300 | 4.340 | 4.280 | 4.280 | 52,853 | -0.12(-2.73%) |
Mar 06, 2023 | 4.370 | 4.420 | 4.370 | 4.400 | 210,681 | -0.01(-0.34%) |
Mar 03, 2023 | 4.430 | 4.440 | 4.390 | 4.415 | 30,368 | -0.04(-0.79%) |
Mar 02, 2023 | 4.420 | 4.460 | 4.380 | 4.450 | 30,957 | +0.14(+3.25%) |