Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.797 | 2.853 | 2.634 | 2.797 | 4,145,507 | +0.00(+0.00%) |
May 05, 2023 | 2.741 | 2.909 | 2.722 | 2.797 | 2,885,704 | +0.10(+3.81%) |
May 04, 2023 | 3.067 | 3.067 | 2.657 | 2.694 | 3,839,291 | -0.36(-11.89%) |
May 03, 2023 | 3.095 | 3.133 | 3.049 | 3.058 | 1,803,777 | -0.03(-0.91%) |
May 02, 2023 | 3.123 | 3.133 | 3.030 | 3.086 | 1,881,030 | -0.07(-2.07%) |
May 01, 2023 | 3.244 | 3.286 | 3.142 | 3.151 | 1,002,357 | -0.12(-3.70%) |
Apr 28, 2023 | 3.291 | 3.384 | 3.235 | 3.272 | 1,835,995 | -0.08(-2.50%) |
Apr 27, 2023 | 3.277 | 3.408 | 3.179 | 3.356 | 3,044,499 | +0.18(+5.57%) |
Apr 26, 2023 | 3.282 | 3.319 | 3.133 | 3.179 | 1,652,044 | -0.14(-4.21%) |
Apr 25, 2023 | 3.384 | 3.417 | 3.254 | 3.319 | 1,316,329 | -0.10(-3.00%) |
Apr 24, 2023 | 3.412 | 3.478 | 3.384 | 3.422 | 1,004,533 | -0.05(-1.34%) |
Apr 21, 2023 | 3.506 | 3.515 | 3.412 | 3.468 | 1,099,345 | -0.02(-0.53%) |
Apr 20, 2023 | 3.533 | 3.571 | 3.454 | 3.487 | 731,106 | -0.07(-2.09%) |
Apr 19, 2023 | 3.533 | 3.589 | 3.459 | 3.561 | 1,200,576 | +0.00(+0.00%) |
Apr 18, 2023 | 3.664 | 3.692 | 3.533 | 3.561 | 1,081,631 | -0.07(-2.05%) |
Apr 17, 2023 | 3.552 | 3.636 | 3.487 | 3.636 | 1,379,804 | +0.07(+2.09%) |
Apr 14, 2023 | 3.543 | 3.617 | 3.487 | 3.561 | 1,463,547 | +0.04(+1.06%) |
Apr 13, 2023 | 3.450 | 3.561 | 3.375 | 3.524 | 1,350,769 | +0.09(+2.72%) |
Apr 12, 2023 | 3.552 | 3.552 | 3.403 | 3.431 | 1,276,680 | -0.11(-3.16%) |
Apr 11, 2023 | 3.506 | 3.580 | 3.482 | 3.543 | 797,743 | +0.06(+1.60%) |
Apr 10, 2023 | 3.422 | 3.506 | 3.403 | 3.487 | 759,184 | +0.05(+1.35%) |
Apr 06, 2023 | 3.487 | 3.487 | 3.394 | 3.440 | 714,130 | +0.02(+0.55%) |
Apr 05, 2023 | 3.515 | 3.515 | 3.384 | 3.422 | 1,149,522 | -0.15(-4.18%) |
Apr 04, 2023 | 3.561 | 3.589 | 3.482 | 3.571 | 1,367,095 | +0.00(+0.00%) |
Apr 03, 2023 | 3.608 | 3.687 | 3.496 | 3.571 | 1,127,580 | -0.06(-1.54%) |
Mar 31, 2023 | 3.552 | 3.627 | 3.543 | 3.627 | 901,675 | +0.11(+3.18%) |
Mar 30, 2023 | 3.496 | 3.566 | 3.450 | 3.515 | 1,108,812 | +0.04(+1.07%) |
Mar 29, 2023 | 3.496 | 3.571 | 3.412 | 3.478 | 1,160,188 | +0.01(+0.27%) |
Mar 28, 2023 | 3.459 | 3.543 | 3.431 | 3.468 | 1,022,020 | -0.03(-0.80%) |
Mar 27, 2023 | 3.300 | 3.524 | 3.291 | 3.496 | 1,386,005 | +0.26(+8.07%) |
Mar 24, 2023 | 3.263 | 3.300 | 3.142 | 3.235 | 1,338,896 | -0.07(-2.25%) |
Mar 23, 2023 | 3.450 | 3.519 | 3.282 | 3.310 | 1,213,011 | -0.13(-3.79%) |
Mar 22, 2023 | 3.524 | 3.547 | 3.431 | 3.440 | 870,979 | -0.07(-2.12%) |
Mar 21, 2023 | 3.589 | 3.622 | 3.487 | 3.515 | 948,750 | +0.02(+0.53%) |
Mar 20, 2023 | 3.440 | 3.622 | 3.426 | 3.496 | 1,282,397 | +0.08(+2.46%) |
Mar 17, 2023 | 3.450 | 3.470 | 3.347 | 3.412 | 4,156,493 | -0.08(-2.40%) |
Mar 16, 2023 | 3.468 | 3.566 | 3.291 | 3.496 | 1,222,733 | -0.01(-0.27%) |
Mar 15, 2023 | 3.384 | 3.515 | 3.375 | 3.506 | 1,747,739 | -0.01(-0.27%) |
Mar 14, 2023 | 3.487 | 3.655 | 3.468 | 3.515 | 1,849,393 | +0.15(+4.43%) |
Mar 13, 2023 | 3.524 | 3.524 | 3.366 | 3.366 | 1,421,973 | -0.25(-6.96%) |
Mar 10, 2023 | 3.748 | 3.776 | 3.594 | 3.617 | 1,656,899 | -0.15(-3.96%) |
Mar 09, 2023 | 3.850 | 3.869 | 3.748 | 3.767 | 986,881 | -0.07(-1.70%) |
Mar 08, 2023 | 3.822 | 3.878 | 3.776 | 3.832 | 778,851 | +0.02(+0.49%) |
Mar 07, 2023 | 3.850 | 3.925 | 3.767 | 3.813 | 932,741 | -0.03(-0.73%) |
Mar 06, 2023 | 4.233 | 4.233 | 3.813 | 3.841 | 1,867,042 | -0.40(-9.45%) |
Mar 03, 2023 | 4.251 | 4.298 | 4.233 | 4.242 | 989,161 | -0.01(-0.22%) |
Mar 02, 2023 | 4.233 | 4.265 | 4.149 | 4.251 | 944,634 | -0.04(-0.87%) |