Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.950 | 4.010 | 3.900 | 3.970 | 33,302 | +0.06(+1.53%) |
May 05, 2023 | 4.040 | 4.140 | 3.910 | 3.910 | 75,275 | -0.08(-2.01%) |
May 04, 2023 | 3.820 | 4.080 | 3.820 | 3.990 | 50,847 | +0.13(+3.37%) |
May 03, 2023 | 3.890 | 4.085 | 3.815 | 3.860 | 93,082 | -0.05(-1.28%) |
May 02, 2023 | 4.000 | 4.150 | 3.750 | 3.910 | 183,429 | -0.09(-2.25%) |
May 01, 2023 | 4.070 | 4.180 | 3.960 | 4.000 | 105,763 | -0.08(-1.96%) |
Apr 28, 2023 | 4.240 | 4.359 | 3.900 | 4.080 | 190,121 | -0.01(-0.24%) |
Apr 27, 2023 | 4.340 | 4.490 | 4.070 | 4.090 | 156,480 | -0.16(-3.76%) |
Apr 26, 2023 | 4.640 | 4.670 | 4.150 | 4.250 | 180,131 | -0.37(-8.01%) |
Apr 25, 2023 | 4.900 | 4.990 | 4.410 | 4.620 | 111,545 | -0.28(-5.71%) |
Apr 24, 2023 | 4.840 | 5.000 | 4.805 | 4.900 | 67,247 | -0.06(-1.21%) |
Apr 21, 2023 | 5.000 | 5.030 | 4.870 | 4.960 | 39,050 | +0.00(+0.00%) |
Apr 20, 2023 | 4.920 | 5.130 | 4.830 | 4.960 | 90,547 | +0.04(+0.81%) |
Apr 19, 2023 | 4.700 | 5.080 | 4.650 | 4.920 | 201,243 | +0.32(+6.96%) |
Apr 18, 2023 | 4.590 | 4.805 | 4.348 | 4.600 | 190,956 | +0.09(+2.00%) |
Apr 17, 2023 | 6.080 | 6.450 | 4.330 | 4.510 | 809,902 | -1.46(-24.46%) |
Apr 14, 2023 | 5.770 | 6.080 | 5.610 | 5.970 | 269,806 | +0.26(+4.55%) |
Apr 13, 2023 | 5.530 | 5.820 | 5.500 | 5.710 | 165,100 | +0.28(+5.06%) |
Apr 12, 2023 | 4.990 | 5.630 | 4.800 | 5.435 | 210,768 | +0.53(+10.92%) |
Apr 11, 2023 | 4.750 | 4.970 | 4.690 | 4.900 | 61,431 | +0.15(+3.16%) |
Apr 10, 2023 | 4.510 | 4.890 | 4.450 | 4.750 | 69,105 | +0.30(+6.74%) |
Apr 06, 2023 | 4.380 | 4.690 | 4.332 | 4.450 | 50,275 | +0.15(+3.37%) |
Apr 05, 2023 | 4.310 | 4.480 | 4.160 | 4.305 | 66,965 | -0.08(-1.71%) |
Apr 04, 2023 | 4.750 | 4.900 | 4.310 | 4.380 | 78,108 | -0.32(-6.81%) |
Apr 03, 2023 | 4.360 | 4.730 | 4.360 | 4.700 | 54,424 | +0.40(+9.30%) |
Mar 31, 2023 | 4.360 | 4.400 | 4.240 | 4.300 | 25,777 | -0.08(-1.83%) |
Mar 30, 2023 | 4.630 | 4.660 | 4.290 | 4.380 | 58,827 | -0.27(-5.81%) |
Mar 29, 2023 | 4.600 | 4.770 | 4.525 | 4.650 | 47,271 | +0.11(+2.42%) |
Mar 28, 2023 | 4.560 | 4.690 | 4.500 | 4.540 | 29,397 | -0.09(-1.94%) |
Mar 27, 2023 | 4.350 | 4.760 | 4.294 | 4.630 | 56,128 | +0.27(+6.19%) |
Mar 24, 2023 | 4.260 | 4.390 | 4.110 | 4.360 | 38,361 | +0.05(+1.16%) |
Mar 23, 2023 | 4.070 | 4.480 | 4.030 | 4.310 | 71,334 | +0.36(+9.11%) |
Mar 22, 2023 | 4.120 | 4.440 | 3.950 | 3.950 | 46,063 | -0.10(-2.47%) |
Mar 21, 2023 | 4.010 | 4.340 | 4.005 | 4.050 | 36,130 | +0.10(+2.53%) |
Mar 20, 2023 | 4.180 | 4.500 | 3.950 | 3.950 | 61,035 | -0.13(-3.19%) |
Mar 17, 2023 | 4.480 | 4.640 | 4.080 | 4.080 | 155,835 | -0.40(-8.93%) |
Mar 16, 2023 | 4.350 | 4.590 | 4.180 | 4.480 | 73,044 | +0.30(+7.18%) |
Mar 15, 2023 | 4.370 | 4.380 | 4.080 | 4.180 | 57,576 | -0.15(-3.46%) |
Mar 14, 2023 | 4.270 | 4.490 | 4.210 | 4.330 | 52,023 | +0.15(+3.59%) |
Mar 13, 2023 | 4.520 | 4.560 | 4.130 | 4.180 | 97,295 | +0.02(+0.48%) |
Mar 10, 2023 | 4.800 | 4.875 | 4.080 | 4.160 | 169,961 | -0.68(-14.05%) |
Mar 09, 2023 | 4.970 | 5.110 | 4.800 | 4.840 | 87,759 | -0.10(-2.02%) |
Mar 08, 2023 | 4.840 | 5.000 | 4.800 | 4.940 | 65,977 | +0.07(+1.44%) |
Mar 07, 2023 | 4.910 | 4.920 | 4.700 | 4.870 | 33,283 | +0.08(+1.67%) |
Mar 06, 2023 | 4.970 | 4.970 | 4.660 | 4.790 | 26,410 | -0.12(-2.44%) |
Mar 03, 2023 | 4.700 | 4.920 | 4.690 | 4.910 | 23,775 | +0.24(+5.14%) |
Mar 02, 2023 | 4.960 | 4.990 | 4.610 | 4.670 | 76,248 | -0.25(-4.98%) |