Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.470 | 4.500 | 4.335 | 4.470 | 99,969 | +0.07(+1.59%) |
May 05, 2023 | 4.470 | 4.590 | 4.340 | 4.400 | 96,053 | +0.05(+1.15%) |
May 04, 2023 | 4.440 | 4.525 | 4.230 | 4.350 | 131,089 | -0.05(-1.14%) |
May 03, 2023 | 4.380 | 4.600 | 4.350 | 4.400 | 168,207 | +0.10(+2.33%) |
May 02, 2023 | 4.230 | 4.330 | 4.130 | 4.300 | 156,073 | +0.06(+1.42%) |
May 01, 2023 | 4.230 | 4.395 | 4.180 | 4.240 | 82,659 | -0.01(-0.24%) |
Apr 28, 2023 | 4.390 | 4.426 | 4.185 | 4.250 | 157,787 | -0.10(-2.30%) |
Apr 27, 2023 | 4.220 | 4.370 | 4.060 | 4.350 | 193,308 | +0.13(+3.08%) |
Apr 26, 2023 | 4.300 | 4.390 | 4.200 | 4.220 | 296,130 | -0.16(-3.65%) |
Apr 25, 2023 | 4.350 | 4.420 | 4.140 | 4.380 | 292,856 | +0.02(+0.46%) |
Apr 24, 2023 | 4.320 | 4.570 | 4.300 | 4.360 | 341,484 | -0.01(-0.23%) |
Apr 21, 2023 | 3.890 | 4.420 | 3.890 | 4.370 | 288,320 | +0.44(+11.20%) |
Apr 20, 2023 | 3.780 | 4.050 | 3.780 | 3.930 | 213,756 | +0.03(+0.77%) |
Apr 19, 2023 | 3.840 | 3.960 | 3.805 | 3.900 | 160,624 | +0.06(+1.56%) |
Apr 18, 2023 | 3.930 | 3.969 | 3.690 | 3.840 | 196,453 | -0.10(-2.54%) |
Apr 17, 2023 | 3.740 | 4.000 | 3.730 | 3.940 | 413,858 | +0.11(+2.87%) |
Apr 14, 2023 | 3.930 | 4.105 | 3.695 | 3.830 | 389,187 | -0.15(-3.77%) |
Apr 13, 2023 | 3.850 | 4.000 | 3.760 | 3.980 | 173,378 | +0.20(+5.29%) |
Apr 12, 2023 | 3.850 | 3.900 | 3.690 | 3.780 | 368,860 | -0.04(-1.05%) |
Apr 11, 2023 | 3.650 | 3.980 | 3.650 | 3.820 | 276,017 | +0.08(+2.14%) |
Apr 10, 2023 | 3.720 | 3.873 | 3.690 | 3.740 | 322,391 | -0.09(-2.35%) |
Apr 06, 2023 | 3.810 | 3.865 | 3.610 | 3.830 | 305,890 | +0.12(+3.23%) |
Apr 05, 2023 | 3.570 | 3.810 | 3.540 | 3.710 | 374,433 | +0.21(+6.00%) |
Apr 04, 2023 | 3.600 | 3.620 | 3.400 | 3.500 | 290,917 | -0.17(-4.63%) |
Apr 03, 2023 | 3.840 | 3.890 | 3.550 | 3.670 | 392,017 | -0.10(-2.78%) |
Mar 31, 2023 | 3.820 | 3.965 | 3.715 | 3.775 | 486,362 | -0.02(-0.40%) |
Mar 30, 2023 | 3.360 | 3.820 | 3.360 | 3.790 | 500,860 | +0.42(+12.46%) |
Mar 29, 2023 | 3.320 | 3.420 | 3.180 | 3.370 | 308,736 | +0.05(+1.51%) |
Mar 28, 2023 | 3.200 | 3.490 | 3.085 | 3.320 | 299,942 | +0.11(+3.43%) |
Mar 27, 2023 | 3.110 | 3.260 | 3.010 | 3.210 | 492,249 | +0.09(+2.88%) |
Mar 24, 2023 | 2.960 | 3.140 | 2.760 | 3.120 | 571,857 | +0.08(+2.63%) |
Mar 23, 2023 | 3.220 | 3.310 | 2.890 | 3.040 | 876,441 | -0.21(-6.61%) |
Mar 22, 2023 | 3.280 | 3.490 | 3.190 | 3.255 | 1,338,608 | +0.00(+0.15%) |
Mar 21, 2023 | 2.970 | 3.600 | 2.700 | 3.250 | 4,791,089 | +0.15(+4.84%) |
Mar 20, 2023 | 1.810 | 3.140 | 1.800 | 3.100 | 32,286,440 | +1.43(+85.63%) |
Mar 17, 2023 | 3.300 | 3.500 | 1.520 | 1.670 | 3,948,889 | -3.44(-67.32%) |
Mar 16, 2023 | 5.000 | 5.140 | 4.945 | 5.110 | 128,084 | +0.10(+2.00%) |
Mar 15, 2023 | 5.200 | 5.200 | 4.940 | 5.010 | 159,926 | -0.31(-5.83%) |
Mar 14, 2023 | 5.210 | 5.470 | 5.130 | 5.320 | 169,023 | +0.28(+5.56%) |
Mar 13, 2023 | 4.640 | 5.280 | 4.580 | 5.040 | 201,506 | +0.46(+10.04%) |
Mar 10, 2023 | 4.770 | 4.840 | 4.480 | 4.580 | 204,897 | -0.22(-4.58%) |
Mar 09, 2023 | 5.130 | 5.320 | 4.735 | 4.800 | 164,467 | -0.34(-6.61%) |
Mar 08, 2023 | 5.290 | 5.410 | 5.105 | 5.140 | 79,735 | -0.17(-3.20%) |
Mar 07, 2023 | 5.340 | 5.400 | 5.230 | 5.310 | 71,504 | +0.00(+0.00%) |
Mar 06, 2023 | 5.600 | 5.650 | 5.160 | 5.310 | 224,583 | -0.29(-5.18%) |
Mar 03, 2023 | 5.600 | 5.667 | 5.428 | 5.600 | 84,389 | -0.03(-0.53%) |
Mar 02, 2023 | 5.630 | 5.810 | 5.520 | 5.630 | 94,562 | -0.05(-0.88%) |