Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.010 | 4.140 | 3.890 | 4.140 | 78,687 | +0.21(+5.34%) |
May 05, 2023 | 3.880 | 4.004 | 3.700 | 3.930 | 120,262 | +0.08(+2.08%) |
May 04, 2023 | 3.970 | 4.030 | 3.760 | 3.850 | 87,312 | -0.09(-2.28%) |
May 03, 2023 | 4.020 | 4.050 | 3.940 | 3.940 | 124,556 | -0.08(-1.99%) |
May 02, 2023 | 4.250 | 4.380 | 4.000 | 4.020 | 60,810 | -0.27(-6.29%) |
May 01, 2023 | 4.390 | 4.440 | 4.250 | 4.290 | 45,183 | -0.16(-3.60%) |
Apr 28, 2023 | 4.410 | 4.685 | 4.220 | 4.450 | 98,437 | +0.05(+1.14%) |
Apr 27, 2023 | 4.450 | 4.640 | 4.350 | 4.400 | 72,899 | -0.05(-1.12%) |
Apr 26, 2023 | 4.340 | 4.645 | 4.250 | 4.450 | 126,075 | +0.14(+3.25%) |
Apr 25, 2023 | 4.550 | 4.550 | 4.220 | 4.310 | 92,974 | -0.28(-6.10%) |
Apr 24, 2023 | 4.650 | 4.780 | 4.510 | 4.590 | 56,496 | -0.04(-0.86%) |
Apr 21, 2023 | 4.370 | 4.690 | 4.370 | 4.630 | 126,540 | +0.25(+5.71%) |
Apr 20, 2023 | 4.230 | 4.450 | 4.190 | 4.380 | 74,757 | +0.13(+3.06%) |
Apr 19, 2023 | 4.360 | 4.410 | 4.220 | 4.250 | 60,778 | -0.11(-2.52%) |
Apr 18, 2023 | 4.760 | 4.825 | 4.100 | 4.360 | 238,782 | -0.37(-7.82%) |
Apr 17, 2023 | 4.820 | 5.050 | 4.700 | 4.730 | 121,477 | +0.01(+0.21%) |
Apr 14, 2023 | 4.980 | 5.020 | 4.720 | 4.720 | 102,697 | -0.22(-4.45%) |
Apr 13, 2023 | 4.760 | 5.090 | 4.760 | 4.940 | 84,326 | +0.13(+2.70%) |
Apr 12, 2023 | 5.050 | 5.050 | 4.630 | 4.810 | 105,509 | -0.19(-3.80%) |
Apr 11, 2023 | 5.170 | 5.220 | 5.000 | 5.000 | 72,506 | -0.13(-2.53%) |
Apr 10, 2023 | 5.100 | 5.310 | 5.000 | 5.130 | 213,970 | -0.02(-0.39%) |
Apr 06, 2023 | 5.150 | 5.290 | 5.060 | 5.150 | 39,791 | +0.05(+0.98%) |
Apr 05, 2023 | 5.150 | 5.400 | 5.000 | 5.100 | 113,445 | -0.14(-2.67%) |
Apr 04, 2023 | 5.350 | 5.350 | 5.115 | 5.240 | 75,599 | +0.01(+0.19%) |
Apr 03, 2023 | 5.300 | 5.380 | 5.020 | 5.230 | 154,110 | -0.15(-2.79%) |
Mar 31, 2023 | 5.210 | 5.420 | 5.200 | 5.380 | 132,920 | +0.14(+2.67%) |
Mar 30, 2023 | 5.330 | 5.360 | 5.180 | 5.240 | 122,373 | -0.07(-1.32%) |
Mar 29, 2023 | 5.470 | 5.560 | 5.290 | 5.310 | 72,893 | -0.18(-3.28%) |
Mar 28, 2023 | 5.740 | 5.800 | 5.460 | 5.490 | 386,509 | -0.13(-2.31%) |
Mar 27, 2023 | 6.020 | 6.170 | 5.580 | 5.620 | 123,965 | -0.26(-4.42%) |
Mar 24, 2023 | 5.060 | 6.180 | 5.060 | 5.880 | 198,059 | +0.78(+15.29%) |
Mar 23, 2023 | 5.530 | 5.550 | 5.050 | 5.100 | 75,621 | -0.33(-6.08%) |
Mar 22, 2023 | 5.500 | 5.670 | 5.380 | 5.430 | 87,498 | -0.14(-2.51%) |
Mar 21, 2023 | 5.150 | 5.830 | 5.110 | 5.570 | 141,336 | +0.36(+6.91%) |
Mar 20, 2023 | 5.110 | 5.260 | 4.949 | 5.210 | 123,479 | +0.07(+1.36%) |
Mar 17, 2023 | 5.090 | 5.320 | 4.860 | 5.140 | 734,345 | +0.06(+1.18%) |
Mar 16, 2023 | 5.000 | 5.530 | 4.810 | 5.080 | 696,916 | +0.04(+0.79%) |
Mar 15, 2023 | 4.960 | 5.150 | 4.890 | 5.040 | 92,491 | -0.05(-0.98%) |
Mar 14, 2023 | 4.935 | 5.260 | 4.725 | 5.090 | 125,837 | +0.38(+8.07%) |
Mar 13, 2023 | 4.500 | 4.850 | 4.500 | 4.710 | 64,443 | +0.03(+0.64%) |
Mar 10, 2023 | 5.350 | 5.350 | 4.500 | 4.680 | 157,141 | -0.71(-13.17%) |
Mar 09, 2023 | 5.480 | 5.530 | 5.120 | 5.390 | 155,408 | -0.06(-1.10%) |
Mar 08, 2023 | 5.460 | 5.590 | 5.340 | 5.450 | 88,179 | +0.00(+0.00%) |
Mar 07, 2023 | 5.260 | 5.565 | 5.190 | 5.450 | 90,952 | +0.22(+4.21%) |
Mar 06, 2023 | 5.260 | 5.325 | 5.090 | 5.230 | 109,784 | +0.00(+0.00%) |
Mar 03, 2023 | 5.580 | 5.640 | 5.110 | 5.230 | 130,585 | -0.33(-5.94%) |
Mar 02, 2023 | 5.470 | 5.785 | 5.360 | 5.560 | 42,013 | +0.05(+0.91%) |