Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.300 | 4.550 | 4.090 | 4.200 | 372,253 | +0.01(+0.24%) |
May 05, 2023 | 4.110 | 4.230 | 4.048 | 4.190 | 60,992 | +0.11(+2.70%) |
May 04, 2023 | 4.180 | 4.210 | 3.970 | 4.080 | 73,032 | -0.01(-0.24%) |
May 03, 2023 | 4.200 | 4.205 | 4.040 | 4.090 | 41,855 | -0.07(-1.68%) |
May 02, 2023 | 4.080 | 4.200 | 4.000 | 4.160 | 32,072 | +0.06(+1.46%) |
May 01, 2023 | 4.000 | 4.200 | 4.000 | 4.100 | 45,029 | +0.13(+3.27%) |
Apr 28, 2023 | 4.010 | 4.140 | 3.950 | 3.970 | 79,018 | -0.04(-1.00%) |
Apr 27, 2023 | 4.100 | 4.160 | 3.980 | 4.010 | 51,860 | -0.07(-1.72%) |
Apr 26, 2023 | 4.270 | 4.270 | 4.005 | 4.080 | 53,385 | -0.05(-1.17%) |
Apr 25, 2023 | 4.140 | 4.296 | 4.100 | 4.128 | 34,129 | +0.03(+0.70%) |
Apr 24, 2023 | 4.200 | 4.370 | 4.100 | 4.100 | 61,513 | -0.18(-4.21%) |
Apr 21, 2023 | 4.360 | 4.402 | 4.250 | 4.280 | 17,007 | -0.07(-1.61%) |
Apr 20, 2023 | 4.460 | 4.460 | 4.200 | 4.350 | 30,974 | -0.07(-1.58%) |
Apr 19, 2023 | 4.420 | 4.480 | 4.370 | 4.420 | 57,099 | +0.00(+0.00%) |
Apr 18, 2023 | 4.410 | 4.420 | 4.290 | 4.420 | 62,105 | +0.10(+2.43%) |
Apr 17, 2023 | 4.130 | 4.440 | 4.130 | 4.315 | 58,102 | +0.19(+4.48%) |
Apr 14, 2023 | 4.280 | 4.480 | 4.119 | 4.130 | 50,513 | -0.15(-3.50%) |
Apr 13, 2023 | 4.210 | 4.336 | 3.930 | 4.280 | 123,799 | +0.13(+3.13%) |
Apr 12, 2023 | 3.980 | 4.155 | 3.880 | 4.150 | 34,138 | +0.25(+6.41%) |
Apr 11, 2023 | 3.720 | 3.990 | 3.720 | 3.900 | 23,654 | +0.18(+4.84%) |
Apr 10, 2023 | 3.920 | 3.940 | 3.720 | 3.720 | 28,123 | -0.24(-6.06%) |
Apr 06, 2023 | 4.150 | 4.250 | 3.910 | 3.960 | 64,012 | -0.04(-1.00%) |
Apr 05, 2023 | 4.000 | 4.110 | 4.000 | 4.000 | 25,084 | -0.01(-0.25%) |
Apr 04, 2023 | 4.120 | 4.210 | 4.000 | 4.010 | 21,331 | -0.14(-3.37%) |
Apr 03, 2023 | 3.980 | 4.198 | 3.980 | 4.150 | 24,979 | +0.10(+2.47%) |
Mar 31, 2023 | 4.090 | 4.200 | 4.000 | 4.050 | 27,680 | -0.14(-3.34%) |
Mar 30, 2023 | 4.150 | 4.210 | 4.060 | 4.190 | 10,922 | +0.07(+1.70%) |
Mar 29, 2023 | 4.180 | 4.229 | 4.100 | 4.120 | 11,615 | -0.05(-1.20%) |
Mar 28, 2023 | 4.230 | 4.350 | 4.170 | 4.170 | 20,499 | -0.12(-2.80%) |
Mar 27, 2023 | 4.110 | 4.350 | 4.050 | 4.290 | 31,106 | +0.17(+4.13%) |
Mar 24, 2023 | 4.100 | 4.220 | 4.020 | 4.120 | 9,767 | -0.04(-0.96%) |
Mar 23, 2023 | 4.380 | 4.400 | 4.001 | 4.160 | 26,503 | -0.13(-3.03%) |
Mar 22, 2023 | 4.340 | 4.400 | 4.260 | 4.290 | 10,999 | -0.12(-2.72%) |
Mar 21, 2023 | 4.310 | 4.495 | 4.220 | 4.410 | 34,111 | +0.17(+4.01%) |
Mar 20, 2023 | 4.250 | 4.390 | 4.157 | 4.240 | 39,029 | -0.01(-0.24%) |
Mar 17, 2023 | 4.470 | 4.470 | 4.250 | 4.250 | 42,475 | -0.23(-5.13%) |
Mar 16, 2023 | 4.160 | 4.575 | 4.160 | 4.480 | 46,780 | +0.26(+6.16%) |
Mar 15, 2023 | 4.190 | 4.490 | 4.116 | 4.220 | 22,132 | +0.01(+0.24%) |
Mar 14, 2023 | 4.270 | 4.415 | 4.080 | 4.210 | 85,910 | -0.06(-1.41%) |
Mar 13, 2023 | 3.860 | 4.370 | 3.803 | 4.270 | 91,274 | +0.21(+5.17%) |
Mar 10, 2023 | 4.500 | 4.560 | 4.030 | 4.060 | 67,868 | -0.45(-9.98%) |
Mar 09, 2023 | 4.420 | 4.686 | 4.420 | 4.510 | 43,256 | +0.11(+2.50%) |
Mar 08, 2023 | 4.470 | 4.545 | 4.400 | 4.400 | 16,792 | -0.14(-3.08%) |
Mar 07, 2023 | 4.740 | 4.740 | 4.475 | 4.540 | 32,101 | -0.18(-3.81%) |
Mar 06, 2023 | 4.940 | 4.940 | 4.520 | 4.720 | 39,862 | +0.03(+0.64%) |
Mar 03, 2023 | 4.810 | 4.871 | 4.480 | 4.690 | 73,611 | -0.06(-1.26%) |
Mar 02, 2023 | 4.900 | 4.900 | 4.750 | 4.750 | 36,587 | -0.11(-2.26%) |