Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.182 | 4.191 | 4.145 | 4.164 | 68,078 | -0.05(-1.08%) |
May 05, 2023 | 4.200 | 4.209 | 4.173 | 4.209 | 50,558 | +0.05(+1.09%) |
May 04, 2023 | 4.182 | 4.182 | 4.145 | 4.164 | 53,579 | +0.00(+0.00%) |
May 03, 2023 | 4.182 | 4.200 | 4.155 | 4.164 | 55,575 | -0.01(-0.22%) |
May 02, 2023 | 4.191 | 4.200 | 4.145 | 4.173 | 90,207 | -0.01(-0.22%) |
May 01, 2023 | 4.164 | 4.200 | 4.145 | 4.182 | 115,772 | +0.01(+0.22%) |
Apr 28, 2023 | 4.191 | 4.200 | 4.164 | 4.173 | 76,507 | +0.01(+0.22%) |
Apr 27, 2023 | 4.173 | 4.182 | 4.155 | 4.164 | 60,021 | +0.01(+0.22%) |
Apr 26, 2023 | 4.200 | 4.200 | 4.136 | 4.155 | 226,099 | -0.02(-0.44%) |
Apr 25, 2023 | 4.218 | 4.223 | 4.136 | 4.173 | 108,406 | -0.02(-0.43%) |
Apr 24, 2023 | 4.182 | 4.191 | 4.173 | 4.191 | 42,334 | +0.01(+0.22%) |
Apr 21, 2023 | 4.218 | 4.218 | 4.173 | 4.182 | 55,623 | -0.03(-0.65%) |
Apr 20, 2023 | 4.209 | 4.218 | 4.192 | 4.209 | 55,620 | +0.00(+0.00%) |
Apr 19, 2023 | 4.200 | 4.227 | 4.191 | 4.209 | 73,876 | -0.01(-0.22%) |
Apr 18, 2023 | 4.209 | 4.218 | 4.173 | 4.218 | 193,406 | +0.06(+1.37%) |
Apr 17, 2023 | 4.143 | 4.197 | 4.125 | 4.161 | 172,821 | +0.02(+0.44%) |
Apr 14, 2023 | 4.206 | 4.206 | 4.136 | 4.143 | 115,730 | -0.05(-1.29%) |
Apr 13, 2023 | 4.170 | 4.206 | 4.161 | 4.197 | 83,837 | +0.05(+1.09%) |
Apr 12, 2023 | 4.134 | 4.179 | 4.134 | 4.152 | 109,539 | +0.01(+0.33%) |
Apr 11, 2023 | 4.143 | 4.152 | 4.125 | 4.138 | 61,336 | +0.00(+0.11%) |
Apr 10, 2023 | 4.134 | 4.143 | 4.125 | 4.134 | 90,300 | +0.00(+0.00%) |
Apr 06, 2023 | 4.170 | 4.170 | 4.116 | 4.134 | 49,847 | -0.02(-0.43%) |
Apr 05, 2023 | 4.152 | 4.161 | 4.125 | 4.152 | 131,350 | +0.01(+0.22%) |
Apr 04, 2023 | 4.179 | 4.188 | 4.125 | 4.143 | 73,985 | -0.02(-0.43%) |
Apr 03, 2023 | 4.116 | 4.170 | 4.098 | 4.161 | 183,153 | +0.06(+1.54%) |
Mar 31, 2023 | 4.134 | 4.143 | 4.098 | 4.098 | 299,499 | -0.01(-0.22%) |
Mar 30, 2023 | 4.080 | 4.107 | 4.053 | 4.107 | 107,077 | +0.04(+0.89%) |
Mar 29, 2023 | 4.062 | 4.080 | 4.044 | 4.071 | 106,225 | +0.04(+0.90%) |
Mar 28, 2023 | 4.026 | 4.035 | 4.017 | 4.035 | 94,985 | +0.02(+0.45%) |
Mar 27, 2023 | 3.989 | 4.035 | 3.989 | 4.017 | 94,437 | +0.03(+0.68%) |
Mar 24, 2023 | 3.971 | 4.008 | 3.971 | 3.989 | 86,767 | +0.00(+0.00%) |
Mar 23, 2023 | 4.035 | 4.062 | 3.980 | 3.989 | 124,983 | -0.02(-0.45%) |
Mar 22, 2023 | 3.989 | 4.039 | 3.989 | 4.008 | 169,097 | +0.00(+0.00%) |
Mar 21, 2023 | 4.026 | 4.030 | 3.980 | 4.008 | 240,052 | +0.01(+0.23%) |
Mar 20, 2023 | 3.999 | 4.016 | 3.980 | 3.999 | 97,972 | +0.00(+0.00%) |
Mar 17, 2023 | 4.026 | 4.035 | 3.953 | 3.999 | 103,535 | +0.02(+0.45%) |
Mar 16, 2023 | 3.989 | 3.994 | 3.953 | 3.980 | 272,670 | +0.00(+0.00%) |
Mar 15, 2023 | 3.989 | 3.999 | 3.926 | 3.980 | 222,650 | -0.03(-0.68%) |
Mar 14, 2023 | 3.999 | 4.035 | 3.999 | 4.008 | 83,172 | +0.03(+0.76%) |
Mar 13, 2023 | 3.968 | 4.031 | 3.943 | 3.977 | 190,750 | -0.04(-0.89%) |
Mar 10, 2023 | 4.085 | 4.085 | 4.013 | 4.013 | 98,132 | -0.04(-0.88%) |
Mar 09, 2023 | 4.076 | 4.120 | 4.049 | 4.049 | 88,661 | -0.04(-1.09%) |
Mar 08, 2023 | 4.103 | 4.130 | 4.076 | 4.094 | 95,524 | +0.00(+0.00%) |
Mar 07, 2023 | 4.103 | 4.121 | 4.076 | 4.094 | 154,066 | +0.00(+0.00%) |
Mar 06, 2023 | 4.094 | 4.130 | 4.094 | 4.094 | 99,573 | -0.02(-0.44%) |
Mar 03, 2023 | 4.085 | 4.130 | 4.078 | 4.112 | 111,232 | +0.03(+0.66%) |
Mar 02, 2023 | 4.085 | 4.094 | 4.067 | 4.085 | 146,710 | +0.00(+0.00%) |