Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.767 | 3.832 | 3.767 | 3.794 | 18,894 | -0.05(-1.18%) |
May 05, 2023 | 3.776 | 3.839 | 3.775 | 3.839 | 6,873 | +0.08(+2.17%) |
May 04, 2023 | 3.758 | 3.794 | 3.736 | 3.758 | 17,579 | -0.04(-0.96%) |
May 03, 2023 | 3.857 | 3.857 | 3.776 | 3.794 | 17,755 | -0.03(-0.71%) |
May 02, 2023 | 3.948 | 3.948 | 3.803 | 3.821 | 17,672 | -0.11(-2.77%) |
May 01, 2023 | 3.885 | 3.966 | 3.885 | 3.930 | 12,268 | -0.01(-0.23%) |
Apr 28, 2023 | 3.985 | 3.985 | 3.912 | 3.939 | 17,510 | +0.04(+0.93%) |
Apr 27, 2023 | 3.876 | 3.912 | 3.839 | 3.903 | 15,084 | +0.00(+0.00%) |
Apr 26, 2023 | 3.885 | 3.930 | 3.821 | 3.903 | 6,444 | +0.07(+1.90%) |
Apr 25, 2023 | 3.830 | 3.930 | 3.803 | 3.830 | 18,707 | -0.04(-0.94%) |
Apr 24, 2023 | 3.839 | 3.876 | 3.812 | 3.867 | 4,670 | +0.01(+0.24%) |
Apr 21, 2023 | 3.903 | 3.903 | 3.839 | 3.857 | 25,319 | +0.05(+1.19%) |
Apr 20, 2023 | 3.821 | 3.859 | 3.785 | 3.812 | 10,560 | -0.08(-2.10%) |
Apr 19, 2023 | 3.776 | 3.903 | 3.776 | 3.894 | 13,040 | -0.01(-0.23%) |
Apr 18, 2023 | 3.871 | 3.921 | 3.871 | 3.903 | 4,560 | +0.01(+0.39%) |
Apr 17, 2023 | 3.834 | 3.959 | 3.834 | 3.888 | 35,887 | +0.01(+0.23%) |
Apr 14, 2023 | 3.960 | 3.978 | 3.870 | 3.879 | 17,671 | +0.01(+0.23%) |
Apr 13, 2023 | 3.861 | 3.978 | 3.832 | 3.870 | 40,209 | -0.04(-1.15%) |
Apr 12, 2023 | 3.906 | 3.996 | 3.861 | 3.915 | 16,462 | +0.05(+1.40%) |
Apr 11, 2023 | 3.717 | 3.978 | 3.717 | 3.861 | 44,458 | +0.09(+2.51%) |
Apr 10, 2023 | 3.825 | 3.825 | 3.726 | 3.766 | 33,105 | +0.00(+0.11%) |
Apr 06, 2023 | 3.780 | 3.786 | 3.754 | 3.762 | 3,180 | +0.00(+0.00%) |
Apr 05, 2023 | 3.753 | 3.762 | 3.744 | 3.762 | 3,693 | -0.03(-0.71%) |
Apr 04, 2023 | 3.798 | 3.834 | 3.726 | 3.789 | 18,475 | -0.03(-0.71%) |
Apr 03, 2023 | 3.816 | 3.870 | 3.798 | 3.816 | 12,732 | +0.03(+0.71%) |
Mar 31, 2023 | 3.798 | 3.849 | 3.708 | 3.789 | 24,258 | +0.04(+0.96%) |
Mar 30, 2023 | 3.744 | 3.825 | 3.739 | 3.753 | 18,289 | +0.03(+0.72%) |
Mar 29, 2023 | 3.654 | 3.735 | 3.654 | 3.726 | 40,620 | +0.03(+0.73%) |
Mar 28, 2023 | 3.690 | 3.716 | 3.690 | 3.699 | 10,927 | -0.01(-0.24%) |
Mar 27, 2023 | 3.690 | 3.779 | 3.690 | 3.708 | 9,880 | +0.03(+0.73%) |
Mar 24, 2023 | 3.636 | 3.735 | 3.636 | 3.681 | 23,314 | -0.05(-1.45%) |
Mar 23, 2023 | 3.771 | 3.789 | 3.735 | 3.735 | 9,553 | -0.03(-0.72%) |
Mar 22, 2023 | 3.816 | 3.816 | 3.744 | 3.762 | 13,101 | -0.02(-0.48%) |
Mar 21, 2023 | 3.816 | 3.816 | 3.744 | 3.780 | 14,208 | +0.04(+1.20%) |
Mar 20, 2023 | 3.681 | 3.834 | 3.681 | 3.735 | 37,173 | +0.02(+0.48%) |
Mar 17, 2023 | 3.735 | 3.879 | 3.717 | 3.717 | 16,405 | -0.02(-0.48%) |
Mar 16, 2023 | 3.690 | 3.825 | 3.654 | 3.735 | 26,346 | +0.05(+1.47%) |
Mar 15, 2023 | 3.681 | 3.735 | 3.654 | 3.681 | 31,425 | -0.05(-1.45%) |
Mar 14, 2023 | 3.744 | 3.858 | 3.699 | 3.735 | 23,696 | +0.03(+0.67%) |
Mar 13, 2023 | 3.656 | 3.809 | 3.630 | 3.710 | 18,671 | -0.05(-1.42%) |
Mar 10, 2023 | 3.924 | 3.924 | 3.647 | 3.763 | 54,443 | -0.16(-4.09%) |
Mar 09, 2023 | 3.924 | 3.932 | 3.924 | 3.924 | 4,532 | -0.02(-0.45%) |
Mar 08, 2023 | 3.924 | 3.951 | 3.924 | 3.942 | 3,697 | +0.02(+0.45%) |
Mar 07, 2023 | 3.915 | 3.924 | 3.915 | 3.924 | 2,893 | -0.03(-0.68%) |
Mar 06, 2023 | 3.977 | 3.977 | 3.915 | 3.951 | 12,805 | +0.02(+0.45%) |
Mar 03, 2023 | 3.968 | 3.977 | 3.906 | 3.933 | 6,741 | +0.03(+0.68%) |
Mar 02, 2023 | 3.933 | 3.933 | 3.888 | 3.906 | 11,432 | +0.03(+0.69%) |