Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.360 | 4.490 | 4.306 | 4.450 | 32,937 | +0.10(+2.30%) |
May 05, 2023 | 4.460 | 4.460 | 4.310 | 4.350 | 57,765 | -0.09(-2.03%) |
May 04, 2023 | 4.420 | 4.470 | 4.380 | 4.440 | 31,474 | +0.02(+0.45%) |
May 03, 2023 | 4.330 | 4.480 | 4.330 | 4.420 | 55,538 | -0.01(-0.23%) |
May 02, 2023 | 4.400 | 4.465 | 4.310 | 4.430 | 40,000 | +0.00(+0.00%) |
May 01, 2023 | 4.640 | 4.650 | 4.330 | 4.430 | 56,551 | -0.18(-3.90%) |
Apr 28, 2023 | 4.410 | 4.610 | 4.410 | 4.610 | 116,721 | +0.20(+4.54%) |
Apr 27, 2023 | 4.230 | 4.440 | 4.210 | 4.410 | 107,640 | +0.21(+5.00%) |
Apr 26, 2023 | 4.030 | 4.250 | 3.990 | 4.200 | 85,402 | +0.16(+3.96%) |
Apr 25, 2023 | 4.120 | 4.150 | 3.910 | 4.040 | 117,538 | -0.12(-2.88%) |
Apr 24, 2023 | 4.180 | 4.180 | 4.020 | 4.160 | 166,452 | -0.06(-1.42%) |
Apr 21, 2023 | 4.310 | 4.310 | 4.120 | 4.220 | 185,097 | -0.12(-2.76%) |
Apr 20, 2023 | 4.450 | 4.470 | 4.340 | 4.340 | 85,029 | -0.15(-3.34%) |
Apr 19, 2023 | 4.560 | 4.560 | 4.460 | 4.490 | 78,053 | -0.08(-1.75%) |
Apr 18, 2023 | 4.690 | 4.740 | 4.570 | 4.570 | 88,441 | -0.11(-2.35%) |
Apr 17, 2023 | 4.850 | 4.880 | 4.680 | 4.680 | 110,077 | -0.20(-4.10%) |
Apr 14, 2023 | 4.930 | 4.940 | 4.860 | 4.880 | 121,847 | -0.03(-0.61%) |
Apr 13, 2023 | 4.820 | 4.960 | 4.750 | 4.910 | 212,945 | +0.11(+2.29%) |
Apr 12, 2023 | 4.700 | 4.820 | 4.640 | 4.800 | 99,152 | +0.11(+2.35%) |
Apr 11, 2023 | 4.610 | 4.770 | 4.531 | 4.690 | 162,781 | +0.06(+1.30%) |
Apr 10, 2023 | 4.450 | 4.670 | 4.450 | 4.630 | 52,268 | +0.08(+1.76%) |
Apr 06, 2023 | 4.580 | 4.640 | 4.460 | 4.550 | 50,725 | -0.06(-1.30%) |
Apr 05, 2023 | 4.630 | 4.630 | 4.550 | 4.610 | 42,256 | -0.05(-1.07%) |
Apr 04, 2023 | 4.690 | 4.730 | 4.610 | 4.660 | 104,131 | -0.03(-0.64%) |
Apr 03, 2023 | 4.790 | 4.790 | 4.583 | 4.690 | 178,603 | +0.00(+0.00%) |
Mar 31, 2023 | 4.470 | 4.700 | 4.470 | 4.690 | 170,784 | +0.25(+5.63%) |
Mar 30, 2023 | 4.490 | 4.620 | 4.320 | 4.440 | 179,568 | -0.02(-0.45%) |
Mar 29, 2023 | 4.570 | 4.590 | 4.440 | 4.460 | 76,205 | -0.08(-1.76%) |
Mar 28, 2023 | 4.490 | 4.565 | 4.470 | 4.540 | 73,893 | +0.03(+0.67%) |
Mar 27, 2023 | 4.650 | 4.650 | 4.510 | 4.510 | 46,896 | -0.14(-3.01%) |
Mar 24, 2023 | 4.570 | 4.660 | 4.535 | 4.650 | 27,795 | +0.00(+0.00%) |
Mar 23, 2023 | 4.580 | 4.671 | 4.460 | 4.650 | 59,828 | +0.07(+1.53%) |
Mar 22, 2023 | 4.700 | 4.700 | 4.560 | 4.580 | 64,907 | -0.09(-1.93%) |
Mar 21, 2023 | 4.540 | 4.680 | 4.460 | 4.670 | 44,397 | +0.17(+3.78%) |
Mar 20, 2023 | 4.630 | 4.630 | 4.470 | 4.500 | 35,245 | -0.11(-2.39%) |
Mar 17, 2023 | 4.470 | 4.640 | 4.410 | 4.610 | 100,481 | +0.07(+1.54%) |
Mar 16, 2023 | 4.500 | 4.610 | 4.500 | 4.540 | 69,341 | -0.03(-0.66%) |
Mar 15, 2023 | 4.550 | 4.660 | 4.545 | 4.570 | 84,693 | -0.09(-1.93%) |
Mar 14, 2023 | 4.580 | 4.750 | 4.550 | 4.660 | 128,620 | +0.06(+1.30%) |
Mar 13, 2023 | 4.610 | 4.620 | 4.516 | 4.600 | 143,817 | -0.09(-1.92%) |
Mar 10, 2023 | 4.770 | 4.800 | 4.610 | 4.690 | 94,559 | -0.10(-2.09%) |
Mar 09, 2023 | 4.840 | 4.840 | 4.670 | 4.790 | 217,737 | +0.02(+0.42%) |
Mar 08, 2023 | 4.720 | 4.810 | 4.570 | 4.770 | 103,030 | +0.07(+1.60%) |
Mar 07, 2023 | 4.730 | 4.750 | 4.565 | 4.695 | 45,532 | -0.00(-0.11%) |
Mar 06, 2023 | 4.700 | 4.700 | 4.540 | 4.700 | 50,775 | +0.05(+1.08%) |
Mar 03, 2023 | 4.590 | 4.660 | 4.480 | 4.650 | 28,649 | +0.04(+0.87%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.460 | 4.610 | 36,452 | -0.08(-1.71%) |