Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.930 | 5.423 | 4.670 | 4.840 | 640,588 | -0.08(-1.63%) |
May 05, 2023 | 4.530 | 5.360 | 4.160 | 4.920 | 1,329,541 | +0.37(+8.13%) |
May 04, 2023 | 5.400 | 5.750 | 4.350 | 4.550 | 1,235,831 | -0.69(-13.17%) |
May 03, 2023 | 4.690 | 6.250 | 4.630 | 5.240 | 4,658,750 | +0.65(+14.16%) |
May 02, 2023 | 5.380 | 5.900 | 4.300 | 4.590 | 2,844,323 | -1.06(-18.76%) |
May 01, 2023 | 7.790 | 8.740 | 5.210 | 5.650 | 11,273,416 | -7.53(-57.13%) |
Apr 28, 2023 | 3.460 | 14.83 | 3.210 | 13.18 | 52,493,132 | +10.45(+382.78%) |
Apr 27, 2023 | 2.730 | 2.780 | 2.616 | 2.730 | 335,596 | -0.01(-0.36%) |
Apr 26, 2023 | 2.720 | 2.800 | 2.600 | 2.740 | 71,863 | +0.02(+0.74%) |
Apr 25, 2023 | 2.920 | 2.920 | 2.690 | 2.720 | 74,158 | -0.17(-5.88%) |
Apr 24, 2023 | 2.960 | 2.990 | 2.870 | 2.890 | 59,904 | -0.08(-2.69%) |
Apr 21, 2023 | 3.000 | 3.060 | 2.862 | 2.970 | 55,038 | -0.01(-0.34%) |
Apr 20, 2023 | 3.030 | 3.069 | 2.960 | 2.980 | 31,993 | -0.06(-1.97%) |
Apr 19, 2023 | 3.050 | 3.120 | 3.000 | 3.040 | 59,360 | -0.08(-2.56%) |
Apr 18, 2023 | 3.100 | 3.190 | 3.050 | 3.120 | 75,876 | -0.03(-0.95%) |
Apr 17, 2023 | 3.160 | 3.300 | 3.150 | 3.150 | 27,287 | -0.07(-2.17%) |
Apr 14, 2023 | 3.330 | 3.330 | 3.100 | 3.220 | 79,928 | -0.06(-1.83%) |
Apr 13, 2023 | 3.160 | 3.364 | 3.100 | 3.280 | 64,205 | +0.08(+2.50%) |
Apr 12, 2023 | 3.490 | 3.490 | 3.120 | 3.200 | 108,088 | -0.19(-5.60%) |
Apr 11, 2023 | 3.090 | 3.677 | 3.090 | 3.390 | 254,373 | +0.26(+8.31%) |
Apr 10, 2023 | 2.980 | 3.281 | 2.980 | 3.130 | 74,557 | +0.13(+4.33%) |
Apr 06, 2023 | 3.060 | 3.060 | 2.935 | 3.000 | 81,586 | +0.05(+1.69%) |
Apr 05, 2023 | 3.010 | 3.062 | 2.930 | 2.950 | 59,507 | -0.13(-4.22%) |
Apr 04, 2023 | 3.170 | 3.240 | 3.000 | 3.080 | 69,554 | -0.08(-2.53%) |
Apr 03, 2023 | 3.160 | 3.250 | 3.090 | 3.160 | 58,071 | +0.04(+1.28%) |
Mar 31, 2023 | 3.120 | 3.340 | 3.080 | 3.120 | 94,024 | -0.06(-1.89%) |
Mar 30, 2023 | 3.150 | 3.200 | 3.110 | 3.180 | 44,153 | +0.07(+2.25%) |
Mar 29, 2023 | 3.080 | 3.160 | 3.045 | 3.110 | 85,719 | +0.04(+1.30%) |
Mar 28, 2023 | 3.100 | 3.200 | 3.030 | 3.070 | 81,194 | +0.03(+0.99%) |
Mar 27, 2023 | 3.010 | 3.050 | 2.860 | 3.040 | 89,213 | +0.04(+1.33%) |
Mar 24, 2023 | 3.150 | 3.150 | 2.960 | 3.000 | 109,248 | -0.14(-4.46%) |
Mar 23, 2023 | 3.160 | 3.245 | 3.090 | 3.140 | 100,090 | +0.01(+0.32%) |
Mar 22, 2023 | 3.360 | 3.390 | 3.080 | 3.130 | 72,311 | -0.11(-3.40%) |
Mar 21, 2023 | 3.170 | 3.280 | 3.140 | 3.240 | 89,021 | +0.10(+3.18%) |
Mar 20, 2023 | 3.180 | 3.220 | 3.100 | 3.140 | 62,586 | +0.04(+1.29%) |
Mar 17, 2023 | 3.400 | 3.400 | 3.100 | 3.100 | 197,021 | -0.22(-6.63%) |
Mar 16, 2023 | 3.350 | 3.430 | 3.250 | 3.320 | 94,060 | -0.03(-0.75%) |
Mar 15, 2023 | 3.540 | 3.580 | 3.291 | 3.345 | 183,301 | -0.24(-6.82%) |
Mar 14, 2023 | 3.730 | 3.770 | 3.590 | 3.590 | 82,786 | -0.03(-0.83%) |
Mar 13, 2023 | 3.820 | 3.870 | 3.440 | 3.620 | 252,848 | -0.23(-5.97%) |
Mar 10, 2023 | 4.090 | 4.090 | 3.770 | 3.850 | 264,708 | -0.24(-5.87%) |
Mar 09, 2023 | 4.240 | 4.240 | 4.060 | 4.090 | 134,253 | -0.16(-3.76%) |
Mar 08, 2023 | 4.150 | 4.250 | 4.110 | 4.250 | 64,641 | +0.07(+1.67%) |
Mar 07, 2023 | 4.320 | 4.320 | 4.110 | 4.180 | 88,155 | -0.17(-3.91%) |
Mar 06, 2023 | 4.550 | 4.600 | 4.230 | 4.350 | 154,135 | -0.21(-4.61%) |
Mar 03, 2023 | 4.430 | 4.590 | 4.320 | 4.560 | 138,691 | +0.21(+4.83%) |
Mar 02, 2023 | 4.390 | 4.400 | 4.220 | 4.350 | 72,673 | -0.04(-0.91%) |