Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.330 | 3.550 | 3.330 | 3.480 | 27,353 | +0.15(+4.50%) |
May 05, 2023 | 3.440 | 3.480 | 3.330 | 3.330 | 34,556 | -0.07(-2.06%) |
May 04, 2023 | 3.400 | 3.480 | 3.320 | 3.400 | 26,312 | -0.02(-0.58%) |
May 03, 2023 | 3.550 | 3.600 | 3.410 | 3.420 | 23,273 | -0.13(-3.66%) |
May 02, 2023 | 3.570 | 3.590 | 3.385 | 3.550 | 54,937 | -0.03(-0.84%) |
May 01, 2023 | 3.690 | 3.760 | 3.579 | 3.580 | 17,591 | -0.10(-2.72%) |
Apr 28, 2023 | 3.660 | 3.770 | 3.578 | 3.680 | 11,663 | +0.02(+0.55%) |
Apr 27, 2023 | 3.610 | 3.770 | 3.550 | 3.660 | 19,509 | +0.07(+1.95%) |
Apr 26, 2023 | 3.770 | 3.796 | 3.550 | 3.590 | 30,032 | -0.10(-2.71%) |
Apr 25, 2023 | 3.810 | 3.900 | 3.690 | 3.690 | 21,875 | -0.11(-2.89%) |
Apr 24, 2023 | 3.830 | 3.880 | 3.800 | 3.800 | 22,151 | -0.04(-1.04%) |
Apr 21, 2023 | 3.910 | 3.940 | 3.840 | 3.840 | 18,553 | -0.09(-2.29%) |
Apr 20, 2023 | 3.920 | 3.966 | 3.900 | 3.930 | 19,030 | +0.00(+0.00%) |
Apr 19, 2023 | 3.980 | 4.032 | 3.880 | 3.930 | 11,022 | -0.07(-1.75%) |
Apr 18, 2023 | 3.910 | 4.030 | 3.850 | 4.000 | 13,542 | +0.10(+2.56%) |
Apr 17, 2023 | 3.990 | 4.000 | 3.900 | 3.900 | 30,063 | -0.09(-2.26%) |
Apr 14, 2023 | 4.000 | 4.090 | 3.940 | 3.990 | 46,615 | +0.05(+1.27%) |
Apr 13, 2023 | 4.050 | 4.115 | 3.910 | 3.940 | 24,672 | -0.08(-1.99%) |
Apr 12, 2023 | 4.100 | 4.140 | 4.010 | 4.020 | 22,822 | +0.02(+0.50%) |
Apr 11, 2023 | 3.980 | 4.100 | 3.970 | 4.000 | 30,263 | +0.05(+1.37%) |
Apr 10, 2023 | 3.920 | 3.980 | 3.800 | 3.946 | 18,289 | +0.01(+0.15%) |
Apr 06, 2023 | 3.820 | 3.970 | 3.800 | 3.940 | 18,002 | +0.04(+1.03%) |
Apr 05, 2023 | 3.900 | 3.990 | 3.827 | 3.900 | 17,020 | +0.03(+0.78%) |
Apr 04, 2023 | 3.980 | 4.005 | 3.700 | 3.870 | 38,365 | -0.07(-1.78%) |
Apr 03, 2023 | 4.110 | 4.134 | 3.860 | 3.940 | 30,915 | -0.16(-3.90%) |
Mar 31, 2023 | 4.070 | 4.100 | 3.995 | 4.100 | 37,037 | +0.08(+1.99%) |
Mar 30, 2023 | 4.000 | 4.080 | 3.940 | 4.020 | 22,599 | +0.10(+2.55%) |
Mar 29, 2023 | 4.020 | 4.020 | 3.820 | 3.920 | 45,578 | -0.05(-1.26%) |
Mar 28, 2023 | 4.010 | 4.080 | 3.947 | 3.970 | 17,055 | -0.00(-0.13%) |
Mar 27, 2023 | 3.760 | 4.070 | 3.760 | 3.975 | 45,954 | +0.23(+6.28%) |
Mar 24, 2023 | 3.810 | 3.853 | 3.651 | 3.740 | 53,505 | -0.10(-2.60%) |
Mar 23, 2023 | 3.880 | 3.970 | 3.800 | 3.840 | 13,887 | -0.06(-1.54%) |
Mar 22, 2023 | 3.890 | 3.980 | 3.880 | 3.900 | 23,345 | -0.02(-0.51%) |
Mar 21, 2023 | 3.800 | 3.930 | 3.800 | 3.920 | 33,277 | +0.12(+3.16%) |
Mar 20, 2023 | 3.670 | 3.850 | 3.650 | 3.800 | 74,062 | -0.02(-0.52%) |
Mar 17, 2023 | 3.940 | 3.970 | 3.810 | 3.820 | 31,628 | -0.08(-2.05%) |
Mar 16, 2023 | 3.760 | 4.013 | 3.760 | 3.900 | 38,140 | +0.08(+2.09%) |
Mar 15, 2023 | 3.710 | 3.900 | 3.680 | 3.820 | 49,853 | +0.11(+2.96%) |
Mar 14, 2023 | 3.940 | 3.990 | 3.680 | 3.710 | 55,688 | -0.14(-3.64%) |
Mar 13, 2023 | 3.960 | 4.030 | 3.750 | 3.850 | 67,216 | -0.12(-3.02%) |
Mar 10, 2023 | 4.150 | 4.170 | 3.890 | 3.970 | 63,955 | -0.18(-4.34%) |
Mar 09, 2023 | 4.290 | 4.329 | 4.150 | 4.150 | 28,603 | -0.19(-4.38%) |
Mar 08, 2023 | 4.150 | 4.355 | 4.030 | 4.340 | 24,448 | +0.21(+5.08%) |
Mar 07, 2023 | 4.360 | 4.420 | 4.061 | 4.130 | 31,624 | -0.10(-2.36%) |
Mar 06, 2023 | 4.450 | 4.475 | 4.220 | 4.230 | 37,974 | -0.38(-8.24%) |
Mar 03, 2023 | 4.460 | 4.660 | 4.430 | 4.610 | 50,563 | +0.15(+3.36%) |
Mar 02, 2023 | 4.420 | 4.490 | 4.330 | 4.460 | 29,626 | +0.07(+1.59%) |