Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.480 | 3.630 | 3.420 | 3.550 | 529,416 | +0.10(+2.90%) |
May 05, 2023 | 3.720 | 3.720 | 3.230 | 3.450 | 556,005 | -0.20(-5.48%) |
May 04, 2023 | 4.120 | 4.190 | 3.465 | 3.650 | 644,161 | -0.71(-16.28%) |
May 03, 2023 | 4.320 | 4.580 | 4.320 | 4.360 | 523,116 | +0.05(+1.16%) |
May 02, 2023 | 4.350 | 4.390 | 4.020 | 4.310 | 599,087 | -0.08(-1.82%) |
May 01, 2023 | 4.540 | 4.585 | 4.360 | 4.390 | 405,542 | -0.13(-2.88%) |
Apr 28, 2023 | 4.410 | 4.570 | 4.340 | 4.520 | 345,107 | +0.11(+2.49%) |
Apr 27, 2023 | 4.210 | 4.480 | 4.200 | 4.410 | 299,822 | +0.16(+3.76%) |
Apr 26, 2023 | 4.280 | 4.355 | 4.190 | 4.250 | 315,257 | -0.04(-0.93%) |
Apr 25, 2023 | 4.220 | 4.420 | 4.140 | 4.290 | 722,564 | -0.05(-1.15%) |
Apr 24, 2023 | 4.150 | 4.345 | 4.070 | 4.340 | 742,677 | +0.25(+6.11%) |
Apr 21, 2023 | 3.890 | 4.130 | 3.860 | 4.090 | 442,563 | +0.21(+5.41%) |
Apr 20, 2023 | 3.710 | 3.905 | 3.640 | 3.880 | 304,365 | +0.11(+2.92%) |
Apr 19, 2023 | 3.720 | 3.830 | 3.685 | 3.770 | 330,348 | +0.02(+0.53%) |
Apr 18, 2023 | 3.660 | 3.750 | 3.610 | 3.750 | 380,444 | +0.09(+2.46%) |
Apr 17, 2023 | 3.620 | 3.680 | 3.570 | 3.660 | 225,148 | +0.05(+1.39%) |
Apr 14, 2023 | 3.690 | 3.770 | 3.570 | 3.610 | 338,215 | -0.08(-2.17%) |
Apr 13, 2023 | 3.550 | 3.690 | 3.510 | 3.690 | 241,521 | +0.16(+4.53%) |
Apr 12, 2023 | 3.580 | 3.650 | 3.510 | 3.530 | 363,045 | -0.02(-0.56%) |
Apr 11, 2023 | 3.360 | 3.585 | 3.350 | 3.550 | 359,514 | +0.21(+6.29%) |
Apr 10, 2023 | 3.160 | 3.340 | 3.160 | 3.340 | 396,658 | +0.17(+5.36%) |
Apr 06, 2023 | 3.210 | 3.210 | 3.150 | 3.170 | 189,334 | -0.03(-0.94%) |
Apr 05, 2023 | 3.140 | 3.230 | 3.130 | 3.200 | 197,591 | -0.03(-0.93%) |
Apr 04, 2023 | 3.350 | 3.350 | 3.165 | 3.230 | 341,295 | -0.13(-3.87%) |
Apr 03, 2023 | 3.320 | 3.560 | 3.320 | 3.360 | 820,528 | +0.17(+5.33%) |
Mar 31, 2023 | 3.070 | 3.195 | 3.070 | 3.190 | 394,179 | +0.15(+4.93%) |
Mar 30, 2023 | 3.150 | 3.205 | 3.040 | 3.040 | 222,396 | -0.08(-2.56%) |
Mar 29, 2023 | 3.030 | 3.120 | 2.955 | 3.120 | 760,729 | +0.13(+4.35%) |
Mar 28, 2023 | 2.980 | 3.055 | 2.940 | 2.990 | 301,650 | -0.02(-0.66%) |
Mar 27, 2023 | 2.850 | 3.040 | 2.780 | 3.010 | 374,628 | +0.23(+8.27%) |
Mar 24, 2023 | 2.720 | 2.780 | 2.650 | 2.780 | 616,120 | +0.02(+0.72%) |
Mar 23, 2023 | 2.780 | 2.800 | 2.705 | 2.760 | 542,329 | +0.01(+0.36%) |
Mar 22, 2023 | 2.730 | 2.910 | 2.700 | 2.750 | 575,057 | +0.01(+0.36%) |
Mar 21, 2023 | 2.780 | 2.870 | 2.720 | 2.740 | 669,015 | +0.05(+1.86%) |
Mar 20, 2023 | 2.720 | 2.790 | 2.670 | 2.690 | 549,908 | -0.02(-0.74%) |
Mar 17, 2023 | 2.770 | 2.800 | 2.650 | 2.710 | 1,586,508 | -0.09(-3.21%) |
Mar 16, 2023 | 2.890 | 2.910 | 2.740 | 2.800 | 938,082 | -0.18(-6.04%) |
Mar 15, 2023 | 2.950 | 3.030 | 2.890 | 2.980 | 539,769 | -0.08(-2.61%) |
Mar 14, 2023 | 3.280 | 3.360 | 2.990 | 3.060 | 636,837 | -0.10(-3.16%) |
Mar 13, 2023 | 3.110 | 3.190 | 2.970 | 3.160 | 793,713 | -0.05(-1.56%) |
Mar 10, 2023 | 3.500 | 3.520 | 3.180 | 3.210 | 621,097 | -0.32(-9.07%) |
Mar 09, 2023 | 3.590 | 3.700 | 3.510 | 3.530 | 551,580 | -0.05(-1.40%) |
Mar 08, 2023 | 3.610 | 3.650 | 3.520 | 3.580 | 384,854 | -0.02(-0.56%) |
Mar 07, 2023 | 3.660 | 3.680 | 3.530 | 3.600 | 342,476 | -0.06(-1.64%) |
Mar 06, 2023 | 3.770 | 3.820 | 3.620 | 3.660 | 670,176 | -0.09(-2.40%) |
Mar 03, 2023 | 3.720 | 3.840 | 3.690 | 3.750 | 336,470 | +0.06(+1.63%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.540 | 3.690 | 340,193 | -0.02(-0.54%) |