Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.810 | 4.820 | 4.750 | 4.790 | 142,544 | +0.02(+0.42%) |
May 05, 2023 | 4.670 | 4.800 | 4.670 | 4.770 | 212,752 | +0.12(+2.58%) |
May 04, 2023 | 4.710 | 4.710 | 4.620 | 4.650 | 169,854 | -0.04(-0.85%) |
May 03, 2023 | 4.750 | 4.750 | 4.690 | 4.690 | 91,321 | -0.05(-1.05%) |
May 02, 2023 | 4.840 | 4.840 | 4.710 | 4.740 | 139,053 | -0.08(-1.66%) |
May 01, 2023 | 4.770 | 4.850 | 4.770 | 4.820 | 139,934 | +0.02(+0.42%) |
Apr 28, 2023 | 4.770 | 4.840 | 4.750 | 4.800 | 250,264 | +0.05(+1.05%) |
Apr 27, 2023 | 4.800 | 4.800 | 4.735 | 4.750 | 189,941 | -0.04(-0.84%) |
Apr 26, 2023 | 4.720 | 4.790 | 4.720 | 4.790 | 425,132 | +0.08(+1.70%) |
Apr 25, 2023 | 4.750 | 4.750 | 4.690 | 4.710 | 165,583 | -0.04(-0.84%) |
Apr 24, 2023 | 4.740 | 4.778 | 4.710 | 4.750 | 141,719 | -0.02(-0.42%) |
Apr 21, 2023 | 4.740 | 4.777 | 4.720 | 4.770 | 169,786 | +0.03(+0.63%) |
Apr 20, 2023 | 4.750 | 4.810 | 4.740 | 4.740 | 136,628 | -0.09(-1.86%) |
Apr 19, 2023 | 4.880 | 4.895 | 4.820 | 4.830 | 173,343 | -0.07(-1.43%) |
Apr 18, 2023 | 4.950 | 4.953 | 4.840 | 4.900 | 288,794 | +0.02(+0.41%) |
Apr 17, 2023 | 4.870 | 4.910 | 4.850 | 4.880 | 201,704 | -0.01(-0.20%) |
Apr 14, 2023 | 4.830 | 4.900 | 4.824 | 4.890 | 198,700 | +0.07(+1.45%) |
Apr 13, 2023 | 4.860 | 4.870 | 4.795 | 4.820 | 225,917 | -0.03(-0.62%) |
Apr 12, 2023 | 4.880 | 4.884 | 4.812 | 4.850 | 129,926 | +0.01(+0.21%) |
Apr 11, 2023 | 4.860 | 4.930 | 4.840 | 4.840 | 191,348 | -0.04(-0.82%) |
Apr 10, 2023 | 4.920 | 4.930 | 4.845 | 4.880 | 130,717 | -0.04(-0.81%) |
Apr 06, 2023 | 4.870 | 4.940 | 4.870 | 4.920 | 190,284 | +0.03(+0.61%) |
Apr 05, 2023 | 4.910 | 4.930 | 4.845 | 4.890 | 173,250 | -0.03(-0.61%) |
Apr 04, 2023 | 4.950 | 4.955 | 4.875 | 4.920 | 287,880 | +0.01(+0.20%) |
Apr 03, 2023 | 4.890 | 4.950 | 4.840 | 4.910 | 367,971 | +0.02(+0.41%) |
Mar 31, 2023 | 4.750 | 4.915 | 4.750 | 4.890 | 417,046 | +0.14(+2.95%) |
Mar 30, 2023 | 4.740 | 4.770 | 4.730 | 4.750 | 125,932 | +0.04(+0.74%) |
Mar 29, 2023 | 4.680 | 4.740 | 4.670 | 4.715 | 171,608 | +0.05(+1.18%) |
Mar 28, 2023 | 4.680 | 4.700 | 4.650 | 4.660 | 176,075 | -0.04(-0.85%) |
Mar 27, 2023 | 4.740 | 4.763 | 4.695 | 4.700 | 125,815 | -0.02(-0.42%) |
Mar 24, 2023 | 4.690 | 4.730 | 4.655 | 4.720 | 111,912 | +0.04(+0.85%) |
Mar 23, 2023 | 4.670 | 4.755 | 4.620 | 4.680 | 311,806 | +0.03(+0.65%) |
Mar 22, 2023 | 4.820 | 4.820 | 4.650 | 4.650 | 295,648 | -0.10(-2.11%) |
Mar 21, 2023 | 4.710 | 4.750 | 4.680 | 4.750 | 261,551 | +0.11(+2.37%) |
Mar 20, 2023 | 4.550 | 4.705 | 4.550 | 4.640 | 187,071 | +0.05(+1.09%) |
Mar 17, 2023 | 4.630 | 4.680 | 4.590 | 4.590 | 122,774 | -0.09(-1.92%) |
Mar 16, 2023 | 4.590 | 4.710 | 4.560 | 4.680 | 252,314 | +0.04(+0.86%) |
Mar 15, 2023 | 4.760 | 4.760 | 4.640 | 4.640 | 396,210 | -0.17(-3.53%) |
Mar 14, 2023 | 4.760 | 4.880 | 4.750 | 4.810 | 380,235 | +0.11(+2.34%) |
Mar 13, 2023 | 4.690 | 4.730 | 4.610 | 4.700 | 363,538 | -0.02(-0.42%) |
Mar 10, 2023 | 4.820 | 4.850 | 4.690 | 4.720 | 225,813 | -0.10(-2.07%) |
Mar 09, 2023 | 4.880 | 4.900 | 4.790 | 4.820 | 236,529 | -0.05(-1.03%) |
Mar 08, 2023 | 4.870 | 4.880 | 4.850 | 4.870 | 82,064 | +0.00(+0.00%) |
Mar 07, 2023 | 4.970 | 4.970 | 4.850 | 4.870 | 202,783 | -0.06(-1.22%) |
Mar 06, 2023 | 4.930 | 4.970 | 4.910 | 4.930 | 212,195 | +0.00(+0.00%) |
Mar 03, 2023 | 4.900 | 4.970 | 4.900 | 4.930 | 345,534 | +0.06(+1.23%) |
Mar 02, 2023 | 4.870 | 4.890 | 4.830 | 4.870 | 199,038 | -0.04(-0.81%) |