Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.500 | 4.590 | 4.341 | 4.450 | 20,802 | -0.06(-1.33%) |
May 05, 2023 | 4.380 | 4.525 | 4.270 | 4.510 | 23,703 | +0.07(+1.58%) |
May 04, 2023 | 4.400 | 4.570 | 4.360 | 4.440 | 23,735 | +0.04(+0.91%) |
May 03, 2023 | 4.780 | 4.780 | 4.380 | 4.400 | 19,150 | -0.21(-4.61%) |
May 02, 2023 | 4.840 | 4.840 | 4.520 | 4.613 | 19,836 | -0.20(-4.10%) |
May 01, 2023 | 4.800 | 4.880 | 4.716 | 4.810 | 23,352 | -0.08(-1.64%) |
Apr 28, 2023 | 5.160 | 5.518 | 4.750 | 4.890 | 123,913 | -0.34(-6.50%) |
Apr 27, 2023 | 4.600 | 5.730 | 4.550 | 5.230 | 336,881 | +0.69(+15.20%) |
Apr 26, 2023 | 4.370 | 4.630 | 4.255 | 4.540 | 66,828 | +0.06(+1.34%) |
Apr 25, 2023 | 4.650 | 4.690 | 4.250 | 4.480 | 114,512 | -0.14(-3.03%) |
Apr 24, 2023 | 4.440 | 4.880 | 4.280 | 4.620 | 441,569 | +0.34(+7.94%) |
Apr 21, 2023 | 4.280 | 4.460 | 4.170 | 4.280 | 19,931 | -0.11(-2.51%) |
Apr 20, 2023 | 4.350 | 4.550 | 4.280 | 4.390 | 23,847 | +0.00(+0.00%) |
Apr 19, 2023 | 4.460 | 4.598 | 4.350 | 4.390 | 27,980 | -0.08(-1.79%) |
Apr 18, 2023 | 4.600 | 5.150 | 4.290 | 4.470 | 156,082 | -0.11(-2.40%) |
Apr 17, 2023 | 3.970 | 4.610 | 3.970 | 4.580 | 186,872 | +0.55(+13.65%) |
Apr 14, 2023 | 4.260 | 4.290 | 4.010 | 4.030 | 31,966 | -0.27(-6.28%) |
Apr 13, 2023 | 4.250 | 4.300 | 4.122 | 4.300 | 29,713 | +0.07(+1.65%) |
Apr 12, 2023 | 4.200 | 4.290 | 4.165 | 4.230 | 30,790 | +0.00(+0.00%) |
Apr 11, 2023 | 3.830 | 4.680 | 3.830 | 4.230 | 246,481 | +0.27(+6.82%) |
Apr 10, 2023 | 4.050 | 4.050 | 3.890 | 3.960 | 28,985 | -0.03(-0.75%) |
Apr 06, 2023 | 4.050 | 4.110 | 3.950 | 3.990 | 41,078 | -0.13(-3.16%) |
Apr 05, 2023 | 4.350 | 4.495 | 3.920 | 4.120 | 54,766 | -0.18(-4.19%) |
Apr 04, 2023 | 4.800 | 4.890 | 4.300 | 4.300 | 64,780 | -0.55(-11.34%) |
Apr 03, 2023 | 4.980 | 5.550 | 4.780 | 4.850 | 222,520 | -0.01(-0.21%) |
Mar 31, 2023 | 4.890 | 5.103 | 4.800 | 4.860 | 26,418 | +0.00(+0.00%) |
Mar 30, 2023 | 4.860 | 4.950 | 4.780 | 4.860 | 14,230 | +0.02(+0.41%) |
Mar 29, 2023 | 4.950 | 4.980 | 4.740 | 4.840 | 38,043 | -0.08(-1.63%) |
Mar 28, 2023 | 4.880 | 4.980 | 4.850 | 4.920 | 20,177 | +0.02(+0.41%) |
Mar 27, 2023 | 5.000 | 5.100 | 4.640 | 4.900 | 89,058 | +0.04(+0.82%) |
Mar 24, 2023 | 4.810 | 5.100 | 4.810 | 4.860 | 26,719 | +0.06(+1.25%) |
Mar 23, 2023 | 4.810 | 5.150 | 4.750 | 4.800 | 64,696 | +0.02(+0.42%) |
Mar 22, 2023 | 4.980 | 5.050 | 4.760 | 4.780 | 44,373 | -0.22(-4.40%) |
Mar 21, 2023 | 4.940 | 5.531 | 4.820 | 5.000 | 158,842 | +0.13(+2.67%) |
Mar 20, 2023 | 4.800 | 4.940 | 4.670 | 4.870 | 66,085 | +0.06(+1.25%) |
Mar 17, 2023 | 4.640 | 5.540 | 4.520 | 4.810 | 305,376 | +0.13(+2.78%) |
Mar 16, 2023 | 4.590 | 4.890 | 4.520 | 4.680 | 45,926 | +0.04(+0.86%) |
Mar 15, 2023 | 4.650 | 4.870 | 4.600 | 4.640 | 37,205 | -0.08(-1.59%) |
Mar 14, 2023 | 4.780 | 4.970 | 4.600 | 4.715 | 126,395 | -0.07(-1.36%) |
Mar 13, 2023 | 5.200 | 5.200 | 4.750 | 4.780 | 106,646 | -0.54(-10.15%) |
Mar 10, 2023 | 5.600 | 5.740 | 5.240 | 5.320 | 55,779 | -0.34(-6.01%) |
Mar 09, 2023 | 6.240 | 6.430 | 5.550 | 5.660 | 194,158 | -0.56(-9.00%) |
Mar 08, 2023 | 6.400 | 6.460 | 6.210 | 6.220 | 48,461 | -0.17(-2.66%) |
Mar 07, 2023 | 6.920 | 6.920 | 6.110 | 6.390 | 144,291 | -0.46(-6.72%) |
Mar 06, 2023 | 7.590 | 7.690 | 6.750 | 6.850 | 175,615 | -0.87(-11.27%) |
Mar 03, 2023 | 8.000 | 8.020 | 7.580 | 7.720 | 54,630 | -0.31(-3.86%) |
Mar 02, 2023 | 7.750 | 8.200 | 7.570 | 8.030 | 115,362 | +0.19(+2.42%) |