Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.540 | 4.540 | 4.440 | 4.510 | 28,345 | +0.00(+0.00%) |
May 05, 2023 | 4.440 | 4.590 | 4.350 | 4.510 | 59,174 | +0.09(+2.04%) |
May 04, 2023 | 4.360 | 4.570 | 4.300 | 4.420 | 87,148 | -0.02(-0.45%) |
May 03, 2023 | 4.460 | 4.720 | 4.420 | 4.440 | 69,842 | -0.05(-1.11%) |
May 02, 2023 | 4.550 | 4.625 | 4.170 | 4.490 | 119,537 | -0.07(-1.54%) |
May 01, 2023 | 4.680 | 4.730 | 4.490 | 4.560 | 45,039 | -0.13(-2.77%) |
Apr 28, 2023 | 4.680 | 4.865 | 4.650 | 4.690 | 120,437 | -0.01(-0.21%) |
Apr 27, 2023 | 4.600 | 4.780 | 4.600 | 4.700 | 87,387 | +0.16(+3.52%) |
Apr 26, 2023 | 4.560 | 4.700 | 4.510 | 4.540 | 197,481 | -0.05(-1.09%) |
Apr 25, 2023 | 4.510 | 4.645 | 4.500 | 4.590 | 53,494 | +0.08(+1.77%) |
Apr 24, 2023 | 4.480 | 4.580 | 4.450 | 4.510 | 34,228 | +0.08(+1.81%) |
Apr 21, 2023 | 4.410 | 4.560 | 4.380 | 4.430 | 63,323 | +0.04(+0.91%) |
Apr 20, 2023 | 4.300 | 4.440 | 4.230 | 4.390 | 44,579 | +0.01(+0.23%) |
Apr 19, 2023 | 4.180 | 4.430 | 4.070 | 4.380 | 350,237 | +0.19(+4.53%) |
Apr 18, 2023 | 4.150 | 4.310 | 4.150 | 4.190 | 190,595 | -0.10(-2.33%) |
Apr 17, 2023 | 4.310 | 4.320 | 4.240 | 4.290 | 50,068 | +0.00(+0.00%) |
Apr 14, 2023 | 4.400 | 4.450 | 4.240 | 4.290 | 209,052 | -0.16(-3.60%) |
Apr 13, 2023 | 4.600 | 4.600 | 4.400 | 4.450 | 125,142 | -0.03(-0.67%) |
Apr 12, 2023 | 4.770 | 4.813 | 4.461 | 4.480 | 124,041 | -0.36(-7.44%) |
Apr 11, 2023 | 4.630 | 4.920 | 4.590 | 4.840 | 89,045 | +0.24(+5.22%) |
Apr 10, 2023 | 4.390 | 4.710 | 4.390 | 4.600 | 74,790 | +0.21(+4.78%) |
Apr 06, 2023 | 4.430 | 4.430 | 4.320 | 4.390 | 50,230 | -0.02(-0.45%) |
Apr 05, 2023 | 4.420 | 4.490 | 4.330 | 4.410 | 66,562 | -0.07(-1.56%) |
Apr 04, 2023 | 4.570 | 4.580 | 4.470 | 4.480 | 51,540 | -0.12(-2.61%) |
Apr 03, 2023 | 4.700 | 4.700 | 4.550 | 4.600 | 61,267 | -0.09(-1.92%) |
Mar 31, 2023 | 4.590 | 4.710 | 4.550 | 4.690 | 94,897 | +0.12(+2.63%) |
Mar 30, 2023 | 4.580 | 4.630 | 4.500 | 4.570 | 54,289 | +0.02(+0.44%) |
Mar 29, 2023 | 4.630 | 4.630 | 4.490 | 4.550 | 140,820 | -0.06(-1.30%) |
Mar 28, 2023 | 4.570 | 4.720 | 4.500 | 4.610 | 119,074 | +0.03(+0.66%) |
Mar 27, 2023 | 4.670 | 4.705 | 4.500 | 4.580 | 65,080 | -0.04(-0.87%) |
Mar 24, 2023 | 4.490 | 4.640 | 4.366 | 4.620 | 58,285 | +0.09(+1.99%) |
Mar 23, 2023 | 4.640 | 4.640 | 4.390 | 4.530 | 82,098 | -0.08(-1.74%) |
Mar 22, 2023 | 4.710 | 4.800 | 4.600 | 4.610 | 64,099 | -0.12(-2.54%) |
Mar 21, 2023 | 4.710 | 4.850 | 4.550 | 4.730 | 66,677 | +0.10(+2.16%) |
Mar 20, 2023 | 4.730 | 4.750 | 4.500 | 4.630 | 111,267 | -0.08(-1.70%) |
Mar 17, 2023 | 4.740 | 4.980 | 4.660 | 4.710 | 227,725 | -0.06(-1.26%) |
Mar 16, 2023 | 4.560 | 4.930 | 4.490 | 4.770 | 114,294 | +0.14(+3.02%) |
Mar 15, 2023 | 4.530 | 4.690 | 4.520 | 4.630 | 75,944 | -0.02(-0.43%) |
Mar 14, 2023 | 4.720 | 4.800 | 4.610 | 4.650 | 74,629 | +0.09(+1.97%) |
Mar 13, 2023 | 4.510 | 4.630 | 4.510 | 4.560 | 88,501 | -0.08(-1.72%) |
Mar 10, 2023 | 4.700 | 4.750 | 4.530 | 4.640 | 148,367 | -0.13(-2.73%) |
Mar 09, 2023 | 4.810 | 4.855 | 4.720 | 4.770 | 73,694 | -0.04(-0.83%) |
Mar 08, 2023 | 4.940 | 5.020 | 4.750 | 4.810 | 131,966 | -0.13(-2.63%) |
Mar 07, 2023 | 4.880 | 4.975 | 4.800 | 4.940 | 42,694 | +0.08(+1.65%) |
Mar 06, 2023 | 5.170 | 5.290 | 4.660 | 4.860 | 246,148 | -0.36(-6.90%) |
Mar 03, 2023 | 4.990 | 5.295 | 4.870 | 5.220 | 83,580 | +0.21(+4.19%) |
Mar 02, 2023 | 5.120 | 5.210 | 4.730 | 5.010 | 300,059 | -0.27(-5.11%) |