Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.210 | 4.420 | 4.140 | 4.420 | 9,859 | +0.26(+6.25%) |
May 05, 2023 | 4.120 | 4.200 | 4.040 | 4.160 | 3,120 | +0.16(+4.00%) |
May 04, 2023 | 4.021 | 4.081 | 3.990 | 4.000 | 12,820 | -0.02(-0.50%) |
May 03, 2023 | 4.170 | 4.165 | 4.000 | 4.020 | 11,408 | -0.11(-2.66%) |
May 02, 2023 | 4.390 | 4.390 | 4.070 | 4.130 | 22,156 | -0.20(-4.62%) |
May 01, 2023 | 4.060 | 4.480 | 4.060 | 4.330 | 43,417 | +0.27(+6.65%) |
Apr 28, 2023 | 3.790 | 4.110 | 3.790 | 4.060 | 71,646 | +0.25(+6.56%) |
Apr 27, 2023 | 3.670 | 3.850 | 3.660 | 3.810 | 9,060 | +0.17(+4.55%) |
Apr 26, 2023 | 3.660 | 3.830 | 3.640 | 3.644 | 20,787 | -0.07(-1.77%) |
Apr 25, 2023 | 3.610 | 3.860 | 3.560 | 3.710 | 63,856 | +0.18(+5.10%) |
Apr 24, 2023 | 3.620 | 3.690 | 3.530 | 3.530 | 20,338 | -0.17(-4.59%) |
Apr 21, 2023 | 3.650 | 3.700 | 3.620 | 3.700 | 7,418 | -0.00(-0.00%) |
Apr 20, 2023 | 3.680 | 3.733 | 3.630 | 3.700 | 16,116 | +0.04(+1.09%) |
Apr 19, 2023 | 3.730 | 3.780 | 3.660 | 3.660 | 16,055 | -0.10(-2.66%) |
Apr 18, 2023 | 3.770 | 3.840 | 3.685 | 3.760 | 8,544 | -0.09(-2.34%) |
Apr 17, 2023 | 3.880 | 3.900 | 3.850 | 3.850 | 4,467 | -0.01(-0.26%) |
Apr 14, 2023 | 3.950 | 3.950 | 3.850 | 3.860 | 12,840 | -0.05(-1.28%) |
Apr 13, 2023 | 3.910 | 3.980 | 3.900 | 3.910 | 13,925 | +0.01(+0.26%) |
Apr 12, 2023 | 3.890 | 3.930 | 3.850 | 3.900 | 11,805 | -0.01(-0.26%) |
Apr 11, 2023 | 3.951 | 3.951 | 3.820 | 3.910 | 14,448 | -0.01(-0.26%) |
Apr 10, 2023 | 3.840 | 3.980 | 3.680 | 3.920 | 29,858 | +0.05(+1.29%) |
Apr 06, 2023 | 3.790 | 3.890 | 3.790 | 3.870 | 10,754 | -0.01(-0.18%) |
Apr 05, 2023 | 3.890 | 3.890 | 3.820 | 3.877 | 6,947 | -0.03(-0.84%) |
Apr 04, 2023 | 3.909 | 3.940 | 3.841 | 3.910 | 11,269 | -0.02(-0.51%) |
Apr 03, 2023 | 3.890 | 3.960 | 3.860 | 3.930 | 6,705 | +0.05(+1.29%) |
Mar 31, 2023 | 3.840 | 3.970 | 3.800 | 3.880 | 10,708 | +0.01(+0.26%) |
Mar 30, 2023 | 3.910 | 3.920 | 3.790 | 3.870 | 22,980 | -0.01(-0.26%) |
Mar 29, 2023 | 3.880 | 3.906 | 3.760 | 3.880 | 11,957 | +0.03(+0.72%) |
Mar 28, 2023 | 3.820 | 3.852 | 3.750 | 3.852 | 12,700 | -0.05(-1.22%) |
Mar 27, 2023 | 3.800 | 3.950 | 3.790 | 3.900 | 14,960 | +0.10(+2.63%) |
Mar 24, 2023 | 3.975 | 3.975 | 3.780 | 3.800 | 27,491 | -0.13(-3.31%) |
Mar 23, 2023 | 3.950 | 4.060 | 3.875 | 3.930 | 13,806 | -0.01(-0.25%) |
Mar 22, 2023 | 4.040 | 4.080 | 3.850 | 3.940 | 5,261 | -0.11(-2.72%) |
Mar 21, 2023 | 3.870 | 4.050 | 3.850 | 4.050 | 10,267 | +0.20(+5.09%) |
Mar 20, 2023 | 3.890 | 3.980 | 3.830 | 3.854 | 12,051 | -0.13(-3.17%) |
Mar 17, 2023 | 3.850 | 3.990 | 3.745 | 3.980 | 57,333 | +0.13(+3.38%) |
Mar 16, 2023 | 3.800 | 3.950 | 3.620 | 3.850 | 18,845 | +0.09(+2.39%) |
Mar 15, 2023 | 3.750 | 3.810 | 3.520 | 3.760 | 38,671 | -0.05(-1.31%) |
Mar 14, 2023 | 3.620 | 3.890 | 3.620 | 3.810 | 20,026 | +0.15(+4.10%) |
Mar 13, 2023 | 3.710 | 3.890 | 3.500 | 3.660 | 58,372 | -0.28(-7.11%) |
Mar 10, 2023 | 4.130 | 4.130 | 3.840 | 3.940 | 47,413 | -0.19(-4.60%) |
Mar 09, 2023 | 4.350 | 4.350 | 4.130 | 4.130 | 53,139 | -0.32(-7.19%) |
Mar 08, 2023 | 4.610 | 4.680 | 4.330 | 4.450 | 32,990 | -0.22(-4.81%) |
Mar 07, 2023 | 4.980 | 4.990 | 4.580 | 4.675 | 35,719 | -0.21(-4.20%) |
Mar 06, 2023 | 4.870 | 5.090 | 4.850 | 4.880 | 31,385 | +0.06(+1.24%) |
Mar 03, 2023 | 4.800 | 4.919 | 4.680 | 4.820 | 52,567 | +0.02(+0.42%) |
Mar 02, 2023 | 4.380 | 4.960 | 4.200 | 4.800 | 93,957 | +0.67(+16.22%) |