Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.300 | 3.375 | 3.029 | 3.240 | 3,902 | -0.02(-0.74%) |
May 05, 2023 | 3.220 | 3.397 | 3.006 | 3.264 | 7,061 | -0.01(-0.32%) |
May 04, 2023 | 3.000 | 3.900 | 3.000 | 3.275 | 27,897 | +0.10(+3.07%) |
May 03, 2023 | 3.150 | 3.609 | 3.075 | 3.177 | 2,845 | +0.03(+0.81%) |
May 02, 2023 | 3.150 | 3.322 | 3.150 | 3.151 | 12,164 | -0.08(-2.51%) |
May 01, 2023 | 3.296 | 3.600 | 3.188 | 3.232 | 8,768 | -0.28(-7.95%) |
Apr 28, 2023 | 3.450 | 3.708 | 3.304 | 3.511 | 5,860 | -0.01(-0.17%) |
Apr 27, 2023 | 3.750 | 3.808 | 3.450 | 3.518 | 8,660 | +0.24(+7.27%) |
Apr 26, 2023 | 3.261 | 3.522 | 3.150 | 3.279 | 13,524 | -0.10(-2.89%) |
Apr 25, 2023 | 3.466 | 3.473 | 3.339 | 3.377 | 8,981 | -0.17(-4.82%) |
Apr 24, 2023 | 3.592 | 3.750 | 3.160 | 3.547 | 40,221 | -0.36(-9.11%) |
Apr 21, 2023 | 4.160 | 4.290 | 3.712 | 3.903 | 62,226 | -1.05(-21.15%) |
Apr 20, 2023 | 5.228 | 5.400 | 4.065 | 4.950 | 549,104 | +0.96(+24.11%) |
Apr 19, 2023 | 4.050 | 4.050 | 3.752 | 3.989 | 9,977 | +0.09(+2.27%) |
Apr 18, 2023 | 3.750 | 4.680 | 3.636 | 3.900 | 71,340 | +0.36(+10.12%) |
Apr 17, 2023 | 3.717 | 3.753 | 3.525 | 3.542 | 4,566 | -0.19(-5.18%) |
Apr 14, 2023 | 3.939 | 4.776 | 3.562 | 3.735 | 8,125 | -0.09(-2.39%) |
Apr 13, 2023 | 3.750 | 3.939 | 3.600 | 3.826 | 6,185 | -0.03(-0.86%) |
Apr 12, 2023 | 3.752 | 3.939 | 3.708 | 3.860 | 1,146 | +0.04(+0.94%) |
Apr 11, 2023 | 3.750 | 3.990 | 3.750 | 3.824 | 1,173 | -0.01(-0.27%) |
Apr 10, 2023 | 4.095 | 4.110 | 3.750 | 3.834 | 1,858 | -0.07(-1.69%) |
Apr 06, 2023 | 4.050 | 4.074 | 3.813 | 3.900 | 411 | -0.06(-1.40%) |
Apr 05, 2023 | 4.050 | 4.199 | 3.750 | 3.955 | 2,685 | -0.06(-1.57%) |
Apr 04, 2023 | 3.686 | 4.020 | 3.600 | 4.019 | 3,330 | +0.27(+7.07%) |
Apr 03, 2023 | 3.600 | 4.112 | 3.600 | 3.753 | 5,098 | -0.26(-6.57%) |
Mar 31, 2023 | 3.967 | 4.248 | 3.600 | 4.017 | 8,469 | +0.01(+0.26%) |
Mar 30, 2023 | 3.449 | 4.125 | 3.449 | 4.006 | 7,285 | +0.46(+12.94%) |
Mar 29, 2023 | 3.600 | 3.750 | 3.301 | 3.547 | 2,121 | -0.02(-0.46%) |
Mar 28, 2023 | 3.024 | 3.894 | 3.024 | 3.564 | 3,773 | +0.11(+3.30%) |
Mar 27, 2023 | 3.845 | 4.176 | 3.002 | 3.450 | 8,570 | -0.52(-13.21%) |
Mar 24, 2023 | 3.549 | 4.350 | 3.549 | 3.975 | 5,124 | +0.23(+6.17%) |
Mar 23, 2023 | 3.684 | 4.650 | 3.465 | 3.744 | 9,732 | -0.15(-3.93%) |
Mar 22, 2023 | 3.150 | 3.975 | 3.207 | 3.897 | 5,406 | +0.57(+17.03%) |
Mar 21, 2023 | 3.300 | 3.450 | 3.170 | 3.330 | 2,817 | +0.18(+5.71%) |
Mar 20, 2023 | 3.150 | 3.299 | 3.017 | 3.150 | 11,823 | -0.26(-7.57%) |
Mar 17, 2023 | 3.450 | 3.578 | 3.150 | 3.408 | 8,504 | -0.04(-1.17%) |
Mar 16, 2023 | 3.600 | 3.600 | 3.303 | 3.449 | 12,086 | -0.00(-0.13%) |
Mar 15, 2023 | 3.803 | 3.803 | 3.450 | 3.453 | 10,051 | +0.00(+0.09%) |
Mar 14, 2023 | 3.833 | 3.833 | 3.450 | 3.450 | 4,622 | -0.19(-5.19%) |
Mar 13, 2023 | 3.675 | 3.910 | 3.483 | 3.639 | 4,899 | -0.11(-2.80%) |
Mar 10, 2023 | 4.157 | 4.157 | 3.750 | 3.744 | 7,392 | -0.24(-5.99%) |
Mar 09, 2023 | 4.350 | 4.584 | 3.900 | 3.982 | 7,769 | -0.39(-8.89%) |
Mar 08, 2023 | 4.500 | 4.740 | 3.900 | 4.371 | 13,466 | -0.21(-4.62%) |
Mar 07, 2023 | 4.860 | 5.250 | 4.502 | 4.582 | 13,722 | -0.63(-12.01%) |
Mar 06, 2023 | 4.846 | 5.250 | 4.545 | 5.208 | 15,101 | +0.41(+8.50%) |
Mar 03, 2023 | 4.950 | 4.992 | 4.800 | 4.800 | 2,947 | +0.04(+0.82%) |
Mar 02, 2023 | 4.950 | 5.103 | 4.500 | 4.761 | 19,938 | -0.36(-6.98%) |