Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.570 | 3.858 | 3.545 | 3.720 | 2,216,288 | +0.22(+6.29%) |
May 05, 2023 | 3.670 | 3.730 | 3.470 | 3.500 | 1,495,063 | -0.06(-1.69%) |
May 04, 2023 | 3.710 | 3.725 | 3.370 | 3.560 | 2,053,010 | -0.15(-3.91%) |
May 03, 2023 | 4.100 | 4.250 | 3.660 | 3.705 | 1,998,475 | -0.38(-9.19%) |
May 02, 2023 | 4.620 | 4.620 | 3.905 | 4.080 | 2,875,354 | -0.62(-13.19%) |
May 01, 2023 | 5.500 | 5.570 | 4.631 | 4.700 | 1,526,612 | -0.84(-15.16%) |
Apr 28, 2023 | 5.370 | 5.575 | 5.310 | 5.540 | 1,119,732 | +0.15(+2.78%) |
Apr 27, 2023 | 5.960 | 6.100 | 5.320 | 5.390 | 2,138,232 | +0.30(+5.89%) |
Apr 26, 2023 | 5.010 | 5.190 | 4.955 | 5.090 | 1,174,560 | +0.16(+3.25%) |
Apr 25, 2023 | 5.090 | 5.100 | 4.865 | 4.930 | 1,203,901 | -0.27(-5.19%) |
Apr 24, 2023 | 5.060 | 5.235 | 4.880 | 5.200 | 977,974 | +0.15(+2.97%) |
Apr 21, 2023 | 4.880 | 5.050 | 4.790 | 5.050 | 692,974 | +0.09(+1.81%) |
Apr 20, 2023 | 4.950 | 5.190 | 4.890 | 4.960 | 751,983 | -0.08(-1.59%) |
Apr 19, 2023 | 4.900 | 5.090 | 4.860 | 5.040 | 916,653 | +0.06(+1.20%) |
Apr 18, 2023 | 5.250 | 5.270 | 4.970 | 4.980 | 750,284 | -0.21(-4.05%) |
Apr 17, 2023 | 5.170 | 5.200 | 4.960 | 5.190 | 921,261 | +0.07(+1.37%) |
Apr 14, 2023 | 5.560 | 5.580 | 5.060 | 5.120 | 1,036,323 | -0.34(-6.23%) |
Apr 13, 2023 | 5.260 | 5.580 | 5.260 | 5.460 | 774,109 | +0.22(+4.20%) |
Apr 12, 2023 | 5.810 | 5.928 | 5.135 | 5.240 | 2,025,227 | -0.12(-2.24%) |
Apr 11, 2023 | 5.440 | 5.560 | 5.270 | 5.360 | 932,368 | +0.00(+0.00%) |
Apr 10, 2023 | 5.860 | 5.865 | 5.200 | 5.360 | 1,968,692 | -0.59(-9.92%) |
Apr 06, 2023 | 6.140 | 6.290 | 5.920 | 5.950 | 708,757 | -0.16(-2.62%) |
Apr 05, 2023 | 6.640 | 6.660 | 6.050 | 6.110 | 1,338,073 | -0.68(-10.01%) |
Apr 04, 2023 | 6.920 | 6.920 | 6.610 | 6.790 | 858,666 | -0.06(-0.88%) |
Apr 03, 2023 | 6.790 | 6.960 | 6.575 | 6.850 | 961,241 | +0.00(+0.00%) |
Mar 31, 2023 | 6.550 | 6.970 | 6.510 | 6.850 | 1,153,620 | +0.31(+4.74%) |
Mar 30, 2023 | 6.700 | 6.860 | 6.500 | 6.540 | 396,526 | -0.08(-1.21%) |
Mar 29, 2023 | 6.740 | 6.900 | 6.600 | 6.620 | 671,150 | +0.04(+0.61%) |
Mar 28, 2023 | 6.670 | 6.765 | 6.560 | 6.580 | 434,710 | -0.19(-2.81%) |
Mar 27, 2023 | 6.670 | 6.970 | 6.590 | 6.770 | 750,362 | +0.26(+3.99%) |
Mar 24, 2023 | 6.340 | 6.640 | 6.330 | 6.510 | 1,476,664 | +0.02(+0.39%) |
Mar 23, 2023 | 6.640 | 6.920 | 6.470 | 6.485 | 868,646 | +0.00(+0.00%) |
Mar 22, 2023 | 7.250 | 7.290 | 6.480 | 6.485 | 1,629,316 | -0.82(-11.29%) |
Mar 21, 2023 | 7.280 | 7.485 | 7.110 | 7.310 | 999,269 | +0.31(+4.43%) |
Mar 20, 2023 | 7.330 | 7.480 | 6.971 | 7.000 | 1,272,034 | -0.45(-6.04%) |
Mar 17, 2023 | 8.250 | 8.340 | 7.440 | 7.450 | 1,783,335 | -0.84(-10.13%) |
Mar 16, 2023 | 8.350 | 8.645 | 8.120 | 8.290 | 644,523 | -0.11(-1.31%) |
Mar 15, 2023 | 8.400 | 8.780 | 8.290 | 8.400 | 811,223 | -0.40(-4.55%) |
Mar 14, 2023 | 9.320 | 9.680 | 8.790 | 8.800 | 837,030 | -0.43(-4.66%) |
Mar 13, 2023 | 7.910 | 9.380 | 7.800 | 9.230 | 1,415,202 | +1.13(+13.95%) |
Mar 10, 2023 | 8.270 | 8.480 | 7.835 | 8.100 | 1,782,007 | -0.31(-3.69%) |
Mar 09, 2023 | 9.170 | 9.170 | 8.390 | 8.410 | 1,064,771 | -0.78(-8.49%) |
Mar 08, 2023 | 9.620 | 9.680 | 9.020 | 9.190 | 947,863 | -0.47(-4.87%) |
Mar 07, 2023 | 9.660 | 9.949 | 9.560 | 9.660 | 596,387 | -0.07(-0.72%) |
Mar 06, 2023 | 9.950 | 10.35 | 9.690 | 9.730 | 1,745,519 | -0.15(-1.52%) |
Mar 03, 2023 | 8.830 | 10.09 | 8.750 | 9.880 | 1,559,022 | +1.17(+13.43%) |
Mar 02, 2023 | 8.470 | 8.750 | 8.300 | 8.710 | 516,086 | +0.07(+0.81%) |