Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.430 | 4.490 | 4.400 | 4.430 | 401,603 | +0.01(+0.23%) |
May 05, 2023 | 4.330 | 4.465 | 4.230 | 4.420 | 342,288 | +0.14(+3.27%) |
May 04, 2023 | 4.220 | 4.315 | 4.180 | 4.280 | 325,764 | +0.03(+0.71%) |
May 03, 2023 | 4.320 | 4.390 | 4.250 | 4.250 | 325,469 | -0.05(-1.16%) |
May 02, 2023 | 4.450 | 4.480 | 4.240 | 4.300 | 346,146 | -0.17(-3.80%) |
May 01, 2023 | 4.380 | 4.490 | 4.310 | 4.470 | 293,865 | +0.09(+2.05%) |
Apr 28, 2023 | 4.280 | 4.420 | 4.230 | 4.380 | 246,278 | +0.09(+2.10%) |
Apr 27, 2023 | 4.290 | 4.434 | 4.245 | 4.290 | 228,946 | +0.02(+0.47%) |
Apr 26, 2023 | 4.270 | 4.330 | 4.140 | 4.270 | 257,639 | -0.02(-0.47%) |
Apr 25, 2023 | 4.290 | 4.430 | 4.230 | 4.290 | 246,614 | -0.05(-1.15%) |
Apr 24, 2023 | 4.190 | 4.450 | 4.130 | 4.340 | 384,306 | +0.15(+3.58%) |
Apr 21, 2023 | 4.200 | 4.280 | 4.100 | 4.190 | 357,583 | -0.03(-0.71%) |
Apr 20, 2023 | 4.120 | 4.300 | 4.040 | 4.220 | 400,657 | +0.05(+1.20%) |
Apr 19, 2023 | 4.040 | 4.228 | 3.980 | 4.170 | 511,668 | +0.20(+5.04%) |
Apr 18, 2023 | 4.020 | 4.030 | 3.840 | 3.970 | 197,046 | -0.05(-1.24%) |
Apr 17, 2023 | 4.090 | 4.125 | 3.920 | 4.020 | 239,695 | -0.09(-2.19%) |
Apr 14, 2023 | 4.200 | 4.220 | 4.060 | 4.110 | 278,302 | -0.07(-1.67%) |
Apr 13, 2023 | 4.160 | 4.290 | 4.060 | 4.180 | 366,107 | +0.09(+2.20%) |
Apr 12, 2023 | 4.110 | 4.190 | 4.002 | 4.090 | 225,544 | -0.02(-0.49%) |
Apr 11, 2023 | 3.910 | 4.160 | 3.870 | 4.110 | 359,000 | +0.19(+4.85%) |
Apr 10, 2023 | 3.690 | 4.005 | 3.660 | 3.920 | 400,683 | +0.18(+4.81%) |
Apr 06, 2023 | 3.680 | 3.770 | 3.610 | 3.740 | 194,603 | +0.08(+2.19%) |
Apr 05, 2023 | 3.640 | 3.700 | 3.560 | 3.660 | 204,738 | +0.00(+0.00%) |
Apr 04, 2023 | 3.720 | 3.750 | 3.610 | 3.660 | 221,270 | -0.07(-1.88%) |
Apr 03, 2023 | 3.700 | 3.760 | 3.570 | 3.730 | 154,050 | +0.04(+1.08%) |
Mar 31, 2023 | 3.700 | 3.740 | 3.560 | 3.690 | 260,251 | -0.03(-0.81%) |
Mar 30, 2023 | 3.700 | 3.790 | 3.560 | 3.720 | 133,348 | -0.02(-0.53%) |
Mar 29, 2023 | 3.640 | 3.750 | 3.560 | 3.740 | 148,646 | +0.12(+3.31%) |
Mar 28, 2023 | 3.700 | 3.750 | 3.580 | 3.620 | 183,947 | -0.13(-3.47%) |
Mar 27, 2023 | 3.680 | 3.775 | 3.615 | 3.750 | 131,813 | +0.09(+2.46%) |
Mar 24, 2023 | 3.600 | 3.670 | 3.550 | 3.660 | 216,740 | +0.02(+0.55%) |
Mar 23, 2023 | 3.640 | 3.690 | 3.550 | 3.640 | 162,368 | +0.02(+0.55%) |
Mar 22, 2023 | 3.800 | 3.800 | 3.610 | 3.620 | 137,294 | -0.22(-5.73%) |
Mar 21, 2023 | 3.810 | 3.895 | 3.750 | 3.840 | 173,783 | +0.06(+1.59%) |
Mar 20, 2023 | 3.770 | 3.785 | 3.720 | 3.780 | 187,119 | -0.01(-0.26%) |
Mar 17, 2023 | 3.850 | 3.940 | 3.750 | 3.790 | 665,541 | -0.11(-2.82%) |
Mar 16, 2023 | 3.620 | 3.930 | 3.620 | 3.900 | 274,101 | +0.23(+6.12%) |
Mar 15, 2023 | 3.610 | 3.790 | 3.600 | 3.675 | 494,601 | -0.14(-3.54%) |
Mar 14, 2023 | 3.820 | 3.820 | 3.820 | 3.810 | 609,190 | +0.16(+4.24%) |
Mar 13, 2023 | 4.000 | 4.030 | 3.630 | 3.655 | 502,673 | -0.32(-7.93%) |
Mar 10, 2023 | 4.200 | 4.340 | 3.910 | 3.970 | 1,262,603 | +0.50(+14.41%) |
Mar 09, 2023 | 3.650 | 3.650 | 3.440 | 3.470 | 259,879 | -0.14(-3.88%) |
Mar 08, 2023 | 3.690 | 3.690 | 3.530 | 3.610 | 113,211 | -0.07(-1.90%) |
Mar 07, 2023 | 3.690 | 3.760 | 3.620 | 3.680 | 163,117 | +0.00(+0.00%) |
Mar 06, 2023 | 3.840 | 3.930 | 3.650 | 3.680 | 194,261 | -0.17(-4.42%) |
Mar 03, 2023 | 3.780 | 3.895 | 3.660 | 3.850 | 179,796 | +0.08(+2.26%) |
Mar 02, 2023 | 3.700 | 3.805 | 3.630 | 3.765 | 211,297 | +0.02(+0.67%) |