Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.323 | 3.370 | 3.230 | 3.290 | 9,046 | -0.09(-2.66%) |
May 05, 2023 | 3.350 | 3.394 | 3.240 | 3.380 | 6,678 | +0.05(+1.58%) |
May 04, 2023 | 3.270 | 3.350 | 3.260 | 3.328 | 11,506 | +0.06(+1.76%) |
May 03, 2023 | 3.250 | 3.340 | 3.160 | 3.270 | 21,319 | -0.06(-1.80%) |
May 02, 2023 | 3.150 | 3.340 | 3.150 | 3.330 | 3,687 | +0.05(+1.52%) |
May 01, 2023 | 3.210 | 3.300 | 3.170 | 3.280 | 4,133 | +0.11(+3.47%) |
Apr 28, 2023 | 3.235 | 3.290 | 3.150 | 3.170 | 5,790 | +0.01(+0.31%) |
Apr 27, 2023 | 3.090 | 3.230 | 3.090 | 3.160 | 4,577 | +0.03(+0.81%) |
Apr 26, 2023 | 3.180 | 3.265 | 3.113 | 3.135 | 9,102 | -0.12(-3.54%) |
Apr 25, 2023 | 3.430 | 3.430 | 3.208 | 3.250 | 7,212 | -0.11(-3.27%) |
Apr 24, 2023 | 3.540 | 3.540 | 3.350 | 3.360 | 11,439 | -0.30(-8.20%) |
Apr 21, 2023 | 3.700 | 3.700 | 3.300 | 3.660 | 35,940 | +0.09(+2.54%) |
Apr 20, 2023 | 3.690 | 3.700 | 3.550 | 3.569 | 11,332 | -0.15(-4.05%) |
Apr 19, 2023 | 3.720 | 3.820 | 3.720 | 3.720 | 10,259 | +0.00(+0.00%) |
Apr 18, 2023 | 3.960 | 3.960 | 3.700 | 3.720 | 22,976 | -0.18(-4.62%) |
Apr 17, 2023 | 3.850 | 3.980 | 3.850 | 3.900 | 11,834 | +0.00(+0.00%) |
Apr 14, 2023 | 3.970 | 3.970 | 3.820 | 3.900 | 8,174 | +0.11(+2.90%) |
Apr 13, 2023 | 3.880 | 3.880 | 3.731 | 3.790 | 6,451 | -0.02(-0.48%) |
Apr 12, 2023 | 3.947 | 3.989 | 3.808 | 3.808 | 6,201 | -0.06(-1.59%) |
Apr 11, 2023 | 3.740 | 3.949 | 3.740 | 3.870 | 22,045 | +0.12(+3.20%) |
Apr 10, 2023 | 3.750 | 3.810 | 3.690 | 3.750 | 30,611 | -0.05(-1.32%) |
Apr 06, 2023 | 3.900 | 3.950 | 3.700 | 3.800 | 61,585 | -0.15(-3.80%) |
Apr 05, 2023 | 3.900 | 4.000 | 3.900 | 3.950 | 20,273 | +0.01(+0.25%) |
Apr 04, 2023 | 4.060 | 4.149 | 3.890 | 3.940 | 39,528 | -0.22(-5.29%) |
Apr 03, 2023 | 4.700 | 4.700 | 4.010 | 4.160 | 112,086 | -0.46(-9.96%) |
Mar 31, 2023 | 3.850 | 4.630 | 3.763 | 4.620 | 219,985 | +0.88(+23.39%) |
Mar 30, 2023 | 3.890 | 3.900 | 3.710 | 3.744 | 43,987 | -0.21(-5.21%) |
Mar 29, 2023 | 3.950 | 4.080 | 3.910 | 3.950 | 21,424 | -0.07(-1.74%) |
Mar 28, 2023 | 4.090 | 4.250 | 3.990 | 4.020 | 39,345 | -0.01(-0.25%) |
Mar 27, 2023 | 3.860 | 4.280 | 3.860 | 4.030 | 32,485 | +0.08(+2.03%) |
Mar 24, 2023 | 3.900 | 4.060 | 3.820 | 3.950 | 35,269 | +0.00(+0.00%) |
Mar 23, 2023 | 4.210 | 4.312 | 3.900 | 3.950 | 19,513 | -0.23(-5.50%) |
Mar 22, 2023 | 4.070 | 4.329 | 4.000 | 4.180 | 53,805 | +0.14(+3.47%) |
Mar 21, 2023 | 4.300 | 4.470 | 4.002 | 4.040 | 54,738 | -0.12(-2.88%) |
Mar 20, 2023 | 3.940 | 4.230 | 3.810 | 4.160 | 115,849 | +0.40(+10.64%) |
Mar 17, 2023 | 3.820 | 4.130 | 3.670 | 3.760 | 59,951 | +0.07(+1.84%) |
Mar 16, 2023 | 3.680 | 3.760 | 3.650 | 3.692 | 8,581 | +0.00(+0.06%) |
Mar 15, 2023 | 3.590 | 3.902 | 3.570 | 3.690 | 24,619 | -0.02(-0.54%) |
Mar 14, 2023 | 3.910 | 3.990 | 3.700 | 3.710 | 24,811 | -0.23(-5.84%) |
Mar 13, 2023 | 4.120 | 4.128 | 3.930 | 3.940 | 15,339 | -0.23(-5.52%) |
Mar 10, 2023 | 4.450 | 4.530 | 4.170 | 4.170 | 10,440 | -0.31(-6.92%) |
Mar 09, 2023 | 4.480 | 4.570 | 4.460 | 4.480 | 7,104 | +0.02(+0.45%) |
Mar 08, 2023 | 4.460 | 4.580 | 4.460 | 4.460 | 11,607 | +0.01(+0.22%) |
Mar 07, 2023 | 4.510 | 4.650 | 4.420 | 4.450 | 15,098 | -0.13(-2.84%) |
Mar 06, 2023 | 4.630 | 4.720 | 4.510 | 4.580 | 23,888 | -0.01(-0.22%) |
Mar 03, 2023 | 4.580 | 4.903 | 4.550 | 4.590 | 10,159 | +0.03(+0.66%) |
Mar 02, 2023 | 4.550 | 4.915 | 4.510 | 4.560 | 49,064 | -0.02(-0.44%) |