Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.140 | 4.335 | 4.140 | 4.290 | 7,193,399 | +0.15(+3.62%) |
May 05, 2023 | 4.030 | 4.210 | 4.010 | 4.140 | 10,426,352 | +0.18(+4.55%) |
May 04, 2023 | 3.880 | 3.975 | 3.770 | 3.960 | 7,948,641 | +0.04(+1.02%) |
May 03, 2023 | 3.860 | 4.095 | 3.795 | 3.920 | 10,012,490 | +0.07(+1.82%) |
May 02, 2023 | 3.960 | 3.960 | 3.750 | 3.850 | 11,401,139 | -0.13(-3.27%) |
May 01, 2023 | 4.000 | 4.032 | 3.880 | 3.980 | 9,900,519 | -0.05(-1.24%) |
Apr 28, 2023 | 4.020 | 4.140 | 3.982 | 4.030 | 8,561,657 | -0.03(-0.74%) |
Apr 27, 2023 | 4.130 | 4.240 | 4.025 | 4.060 | 9,124,783 | -0.02(-0.49%) |
Apr 26, 2023 | 4.050 | 4.265 | 3.990 | 4.080 | 14,336,473 | +0.10(+2.51%) |
Apr 25, 2023 | 4.100 | 4.101 | 3.900 | 3.980 | 11,377,618 | -0.16(-3.86%) |
Apr 24, 2023 | 4.190 | 4.205 | 3.980 | 4.140 | 10,786,404 | -0.06(-1.43%) |
Apr 21, 2023 | 4.320 | 4.330 | 3.890 | 4.200 | 26,467,810 | -0.16(-3.67%) |
Apr 20, 2023 | 4.380 | 4.460 | 4.230 | 4.360 | 10,049,073 | -0.11(-2.46%) |
Apr 19, 2023 | 4.500 | 4.550 | 4.380 | 4.470 | 9,278,326 | -0.12(-2.61%) |
Apr 18, 2023 | 4.420 | 4.640 | 4.420 | 4.590 | 7,967,916 | +0.11(+2.46%) |
Apr 17, 2023 | 4.540 | 4.540 | 4.400 | 4.480 | 6,278,880 | +0.05(+1.13%) |
Apr 14, 2023 | 4.510 | 4.640 | 4.420 | 4.430 | 7,444,064 | -0.08(-1.77%) |
Apr 13, 2023 | 4.670 | 4.770 | 4.425 | 4.510 | 8,994,847 | -0.02(-0.44%) |
Apr 12, 2023 | 4.740 | 4.800 | 4.520 | 4.530 | 8,743,532 | -0.13(-2.79%) |
Apr 11, 2023 | 4.550 | 4.710 | 4.530 | 4.660 | 8,402,343 | +0.14(+3.10%) |
Apr 10, 2023 | 4.330 | 4.520 | 4.260 | 4.520 | 7,187,730 | +0.06(+1.35%) |
Apr 06, 2023 | 4.400 | 4.585 | 4.280 | 4.460 | 10,556,006 | +0.10(+2.29%) |
Apr 05, 2023 | 4.600 | 4.629 | 4.260 | 4.360 | 10,934,235 | -0.33(-7.04%) |
Apr 04, 2023 | 4.720 | 4.770 | 4.592 | 4.690 | 7,926,636 | +0.03(+0.64%) |
Apr 03, 2023 | 4.920 | 5.010 | 4.540 | 4.660 | 11,870,379 | -0.25(-5.09%) |
Mar 31, 2023 | 4.720 | 5.060 | 4.605 | 4.910 | 12,251,866 | +0.26(+5.59%) |
Mar 30, 2023 | 4.650 | 4.785 | 4.640 | 4.650 | 8,313,667 | +0.07(+1.53%) |
Mar 29, 2023 | 4.340 | 4.660 | 4.340 | 4.580 | 12,531,432 | +0.31(+7.26%) |
Mar 28, 2023 | 4.380 | 4.470 | 4.260 | 4.270 | 7,837,211 | -0.06(-1.39%) |
Mar 27, 2023 | 4.450 | 4.500 | 4.250 | 4.330 | 10,108,038 | -0.12(-2.70%) |
Mar 24, 2023 | 4.530 | 4.530 | 4.240 | 4.450 | 15,644,174 | -0.22(-4.71%) |
Mar 23, 2023 | 4.610 | 5.100 | 4.575 | 4.670 | 11,280,375 | +0.14(+3.09%) |
Mar 22, 2023 | 4.790 | 4.790 | 4.520 | 4.530 | 7,479,606 | -0.21(-4.43%) |
Mar 21, 2023 | 4.590 | 4.850 | 4.550 | 4.740 | 10,778,948 | +0.28(+6.28%) |
Mar 20, 2023 | 4.610 | 4.630 | 4.410 | 4.460 | 5,839,281 | -0.16(-3.46%) |
Mar 17, 2023 | 4.680 | 4.715 | 4.470 | 4.620 | 6,887,598 | -0.15(-3.14%) |
Mar 16, 2023 | 4.780 | 4.800 | 4.575 | 4.770 | 7,759,110 | +0.00(+0.00%) |
Mar 15, 2023 | 4.440 | 4.780 | 4.405 | 4.770 | 12,743,287 | +0.18(+3.92%) |
Mar 14, 2023 | 4.760 | 4.920 | 4.515 | 4.590 | 12,878,945 | -0.06(-1.29%) |
Mar 13, 2023 | 4.410 | 4.760 | 4.350 | 4.650 | 16,589,820 | +0.19(+4.26%) |
Mar 10, 2023 | 4.700 | 4.720 | 4.330 | 4.460 | 16,723,090 | -0.31(-6.50%) |
Mar 09, 2023 | 5.060 | 5.080 | 4.700 | 4.770 | 11,590,099 | -0.24(-4.79%) |
Mar 08, 2023 | 5.070 | 5.130 | 4.915 | 5.010 | 8,258,382 | -0.13(-2.53%) |
Mar 07, 2023 | 5.180 | 5.405 | 5.120 | 5.140 | 8,735,040 | -0.13(-2.47%) |
Mar 06, 2023 | 5.400 | 5.520 | 5.220 | 5.270 | 8,220,439 | -0.14(-2.59%) |
Mar 03, 2023 | 4.930 | 5.440 | 4.925 | 5.410 | 14,025,237 | +0.47(+9.51%) |
Mar 02, 2023 | 4.830 | 4.980 | 4.800 | 4.940 | 10,370,000 | +0.00(+0.00%) |