Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.300 | 3.500 | 3.260 | 3.480 | 957,320 | +0.41(+13.36%) |
May 05, 2023 | 2.770 | 3.080 | 2.749 | 3.070 | 2,718,347 | +0.39(+14.55%) |
May 04, 2023 | 2.790 | 2.948 | 2.522 | 2.680 | 593,989 | +0.02(+0.75%) |
May 03, 2023 | 2.570 | 2.760 | 2.530 | 2.660 | 607,896 | +0.08(+3.10%) |
May 02, 2023 | 2.680 | 2.680 | 2.440 | 2.580 | 805,364 | -0.11(-4.09%) |
May 01, 2023 | 2.720 | 3.010 | 2.670 | 2.690 | 608,136 | -0.04(-1.47%) |
Apr 28, 2023 | 2.820 | 2.830 | 2.615 | 2.730 | 689,674 | -0.10(-3.53%) |
Apr 27, 2023 | 2.790 | 2.870 | 2.780 | 2.830 | 449,127 | +0.05(+1.80%) |
Apr 26, 2023 | 3.130 | 3.170 | 2.770 | 2.780 | 1,180,876 | -0.35(-11.18%) |
Apr 25, 2023 | 3.310 | 3.350 | 3.130 | 3.130 | 701,687 | -0.30(-8.75%) |
Apr 24, 2023 | 3.190 | 3.510 | 3.190 | 3.430 | 496,242 | +0.23(+7.19%) |
Apr 21, 2023 | 3.250 | 3.260 | 3.150 | 3.200 | 741,240 | -0.05(-1.54%) |
Apr 20, 2023 | 3.400 | 3.520 | 3.230 | 3.250 | 350,997 | -0.25(-7.14%) |
Apr 19, 2023 | 3.540 | 3.540 | 3.280 | 3.500 | 671,068 | -0.02(-0.57%) |
Apr 18, 2023 | 3.630 | 3.710 | 3.500 | 3.520 | 398,284 | -0.05(-1.40%) |
Apr 17, 2023 | 3.260 | 3.600 | 3.200 | 3.570 | 746,821 | +0.34(+10.53%) |
Apr 14, 2023 | 3.420 | 3.476 | 3.180 | 3.230 | 606,839 | -0.21(-6.10%) |
Apr 13, 2023 | 3.550 | 3.590 | 3.360 | 3.440 | 578,705 | -0.05(-1.43%) |
Apr 12, 2023 | 3.850 | 3.970 | 3.450 | 3.490 | 911,639 | -0.29(-7.67%) |
Apr 11, 2023 | 3.940 | 4.000 | 3.770 | 3.780 | 508,445 | -0.01(-0.26%) |
Apr 10, 2023 | 3.900 | 4.050 | 3.720 | 3.790 | 485,753 | +0.12(+3.27%) |
Apr 06, 2023 | 3.930 | 4.020 | 3.610 | 3.670 | 911,220 | -0.25(-6.38%) |
Apr 05, 2023 | 4.340 | 4.350 | 3.824 | 3.920 | 615,107 | -0.28(-6.67%) |
Apr 04, 2023 | 4.800 | 4.857 | 4.164 | 4.200 | 566,237 | -0.62(-12.86%) |
Apr 03, 2023 | 4.900 | 4.940 | 4.660 | 4.820 | 275,190 | -0.07(-1.43%) |
Mar 31, 2023 | 4.500 | 4.930 | 4.500 | 4.890 | 622,923 | +0.44(+9.89%) |
Mar 30, 2023 | 4.280 | 4.530 | 4.170 | 4.450 | 2,071,690 | +0.25(+5.95%) |
Mar 29, 2023 | 4.000 | 4.200 | 3.880 | 4.200 | 404,459 | +0.25(+6.33%) |
Mar 28, 2023 | 4.160 | 4.230 | 3.950 | 3.950 | 358,744 | -0.21(-5.05%) |
Mar 27, 2023 | 4.000 | 4.170 | 3.950 | 4.160 | 275,889 | +0.18(+4.52%) |
Mar 24, 2023 | 4.150 | 4.175 | 3.800 | 3.980 | 532,871 | -0.25(-5.91%) |
Mar 23, 2023 | 4.250 | 4.440 | 4.210 | 4.230 | 366,542 | +0.07(+1.68%) |
Mar 22, 2023 | 4.350 | 4.410 | 4.150 | 4.160 | 494,604 | -0.18(-4.15%) |
Mar 21, 2023 | 4.230 | 4.430 | 4.180 | 4.340 | 348,669 | +0.27(+6.63%) |
Mar 20, 2023 | 4.170 | 4.290 | 4.030 | 4.070 | 257,080 | -0.09(-2.16%) |
Mar 17, 2023 | 4.360 | 4.470 | 4.150 | 4.160 | 397,563 | -0.19(-4.37%) |
Mar 16, 2023 | 4.290 | 4.360 | 4.170 | 4.350 | 326,099 | +0.02(+0.46%) |
Mar 15, 2023 | 4.600 | 4.660 | 4.270 | 4.330 | 597,215 | -0.36(-7.68%) |
Mar 14, 2023 | 4.990 | 5.090 | 4.630 | 4.690 | 388,648 | -0.25(-5.06%) |
Mar 13, 2023 | 4.800 | 5.030 | 4.691 | 4.940 | 365,490 | +0.04(+0.82%) |
Mar 10, 2023 | 5.000 | 5.080 | 4.850 | 4.900 | 348,931 | -0.17(-3.35%) |
Mar 09, 2023 | 5.320 | 5.530 | 5.040 | 5.070 | 394,677 | -0.25(-4.70%) |
Mar 08, 2023 | 5.410 | 5.465 | 5.230 | 5.320 | 323,348 | -0.09(-1.66%) |
Mar 07, 2023 | 5.790 | 5.790 | 5.390 | 5.410 | 548,309 | -0.33(-5.75%) |
Mar 06, 2023 | 5.960 | 5.960 | 5.650 | 5.740 | 381,384 | -0.22(-3.69%) |
Mar 03, 2023 | 5.750 | 6.010 | 5.690 | 5.960 | 603,838 | +0.22(+3.83%) |
Mar 02, 2023 | 5.300 | 5.784 | 5.200 | 5.740 | 361,103 | +0.34(+6.30%) |