Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.940 | 3.960 | 3.820 | 3.950 | 874,082 | +0.05(+1.28%) |
May 05, 2023 | 3.900 | 3.950 | 3.875 | 3.900 | 848,972 | +0.07(+1.83%) |
May 04, 2023 | 3.890 | 3.920 | 3.800 | 3.830 | 823,576 | -0.10(-2.54%) |
May 03, 2023 | 3.920 | 4.020 | 3.900 | 3.930 | 1,030,166 | +0.01(+0.26%) |
May 02, 2023 | 4.030 | 4.080 | 3.882 | 3.920 | 1,009,458 | -0.09(-2.24%) |
May 01, 2023 | 4.100 | 4.110 | 3.955 | 4.010 | 939,960 | -0.07(-1.72%) |
Apr 28, 2023 | 3.960 | 4.100 | 3.902 | 4.080 | 1,662,135 | +0.11(+2.77%) |
Apr 27, 2023 | 3.940 | 4.000 | 3.840 | 3.970 | 1,134,734 | +0.05(+1.28%) |
Apr 26, 2023 | 3.990 | 4.040 | 3.860 | 3.920 | 1,377,197 | -0.08(-2.00%) |
Apr 25, 2023 | 4.000 | 4.045 | 3.970 | 4.000 | 1,460,776 | -0.06(-1.48%) |
Apr 24, 2023 | 4.080 | 4.125 | 3.995 | 4.060 | 1,123,166 | -0.04(-0.98%) |
Apr 21, 2023 | 4.200 | 4.200 | 4.040 | 4.100 | 1,490,955 | -0.09(-2.15%) |
Apr 20, 2023 | 4.200 | 4.290 | 4.130 | 4.190 | 1,114,526 | -0.06(-1.41%) |
Apr 19, 2023 | 4.300 | 4.310 | 4.165 | 4.250 | 1,902,915 | -0.07(-1.62%) |
Apr 18, 2023 | 4.490 | 4.500 | 4.290 | 4.320 | 1,181,738 | -0.04(-0.92%) |
Apr 17, 2023 | 4.320 | 4.490 | 4.300 | 4.360 | 1,548,457 | +0.10(+2.35%) |
Apr 14, 2023 | 4.320 | 4.350 | 4.175 | 4.260 | 1,313,041 | -0.07(-1.62%) |
Apr 13, 2023 | 4.120 | 4.410 | 4.110 | 4.330 | 2,264,435 | +0.24(+5.87%) |
Apr 12, 2023 | 4.130 | 4.275 | 4.055 | 4.090 | 2,749,273 | +0.00(+0.00%) |
Apr 11, 2023 | 4.150 | 4.300 | 4.090 | 4.090 | 1,385,558 | -0.05(-1.21%) |
Apr 10, 2023 | 4.060 | 4.180 | 3.950 | 4.140 | 2,114,648 | -0.01(-0.24%) |
Apr 06, 2023 | 3.840 | 4.180 | 3.840 | 4.150 | 3,799,448 | +0.49(+13.39%) |
Apr 05, 2023 | 3.700 | 3.700 | 3.595 | 3.660 | 1,605,312 | -0.06(-1.61%) |
Apr 04, 2023 | 3.710 | 3.740 | 3.605 | 3.720 | 1,590,635 | +0.08(+2.20%) |
Apr 03, 2023 | 3.910 | 3.910 | 3.600 | 3.640 | 2,400,449 | -0.29(-7.38%) |
Mar 31, 2023 | 3.610 | 4.000 | 3.600 | 3.930 | 4,418,087 | +0.36(+10.08%) |
Mar 30, 2023 | 3.690 | 4.061 | 3.550 | 3.570 | 5,817,504 | +0.03(+0.85%) |
Mar 29, 2023 | 3.480 | 3.565 | 3.405 | 3.540 | 2,409,247 | +0.13(+3.81%) |
Mar 28, 2023 | 3.370 | 3.425 | 3.300 | 3.410 | 2,102,542 | +0.01(+0.29%) |
Mar 27, 2023 | 3.510 | 3.510 | 3.315 | 3.400 | 1,933,388 | -0.12(-3.41%) |
Mar 24, 2023 | 3.460 | 3.560 | 3.320 | 3.520 | 3,653,272 | +0.02(+0.57%) |
Mar 23, 2023 | 3.310 | 3.550 | 3.310 | 3.500 | 3,610,844 | +0.20(+6.06%) |
Mar 22, 2023 | 3.460 | 3.480 | 3.290 | 3.300 | 3,033,779 | -0.19(-5.44%) |
Mar 21, 2023 | 3.540 | 3.540 | 3.375 | 3.490 | 3,893,622 | +0.03(+0.87%) |
Mar 20, 2023 | 3.890 | 3.910 | 3.460 | 3.460 | 5,060,935 | -0.41(-10.59%) |
Mar 17, 2023 | 3.980 | 3.980 | 3.860 | 3.870 | 6,158,588 | -0.12(-3.01%) |
Mar 16, 2023 | 3.980 | 4.045 | 3.910 | 3.990 | 1,261,608 | -0.02(-0.50%) |
Mar 15, 2023 | 3.990 | 4.030 | 3.930 | 4.010 | 1,352,321 | -0.06(-1.47%) |
Mar 14, 2023 | 4.140 | 4.190 | 4.020 | 4.070 | 1,207,544 | +0.03(+0.74%) |
Mar 13, 2023 | 4.000 | 4.185 | 3.920 | 4.040 | 1,529,316 | -0.04(-0.98%) |
Mar 10, 2023 | 4.170 | 4.220 | 3.975 | 4.080 | 2,141,171 | -0.13(-3.09%) |
Mar 09, 2023 | 4.550 | 4.550 | 4.210 | 4.210 | 1,617,906 | -0.33(-7.27%) |
Mar 08, 2023 | 4.530 | 4.580 | 4.470 | 4.540 | 907,357 | +0.03(+0.67%) |
Mar 07, 2023 | 4.580 | 4.600 | 4.475 | 4.510 | 1,076,121 | -0.08(-1.74%) |
Mar 06, 2023 | 4.630 | 4.670 | 4.565 | 4.590 | 986,105 | -0.04(-0.86%) |
Mar 03, 2023 | 4.530 | 4.650 | 4.440 | 4.630 | 1,397,430 | +0.13(+2.89%) |
Mar 02, 2023 | 4.430 | 4.510 | 4.390 | 4.500 | 1,209,097 | +0.02(+0.45%) |