Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.310 | 5.310 | 4.390 | 4.850 | 503,568 | -0.44(-8.32%) |
May 05, 2023 | 4.070 | 5.340 | 4.070 | 5.290 | 1,355,389 | +1.24(+30.62%) |
May 04, 2023 | 3.950 | 4.240 | 3.910 | 4.050 | 244,254 | +0.07(+1.76%) |
May 03, 2023 | 3.890 | 4.650 | 3.890 | 3.980 | 992,303 | +0.28(+7.57%) |
May 02, 2023 | 3.910 | 4.000 | 3.580 | 3.700 | 54,259 | -0.24(-6.09%) |
May 01, 2023 | 3.860 | 4.025 | 3.790 | 3.940 | 40,284 | +0.08(+2.07%) |
Apr 28, 2023 | 3.820 | 4.035 | 3.820 | 3.860 | 59,414 | +0.04(+1.05%) |
Apr 27, 2023 | 3.720 | 3.850 | 3.552 | 3.820 | 18,093 | +0.06(+1.60%) |
Apr 26, 2023 | 3.670 | 3.780 | 3.600 | 3.760 | 46,208 | +0.10(+2.73%) |
Apr 25, 2023 | 3.730 | 3.730 | 3.600 | 3.660 | 42,582 | -0.12(-3.17%) |
Apr 24, 2023 | 3.960 | 4.015 | 3.610 | 3.780 | 75,427 | -0.22(-5.50%) |
Apr 21, 2023 | 4.100 | 4.190 | 3.910 | 4.000 | 96,326 | +0.00(+0.00%) |
Apr 20, 2023 | 3.980 | 4.000 | 3.925 | 4.000 | 19,198 | +0.00(+0.00%) |
Apr 19, 2023 | 3.530 | 4.030 | 3.530 | 4.000 | 112,061 | +0.41(+11.42%) |
Apr 18, 2023 | 3.700 | 3.769 | 3.520 | 3.590 | 256,401 | -0.06(-1.64%) |
Apr 17, 2023 | 3.750 | 3.890 | 3.575 | 3.650 | 156,827 | -0.09(-2.41%) |
Apr 14, 2023 | 3.880 | 3.910 | 3.720 | 3.740 | 75,683 | -0.14(-3.61%) |
Apr 13, 2023 | 3.840 | 4.190 | 3.760 | 3.880 | 97,280 | +0.03(+0.78%) |
Apr 12, 2023 | 3.790 | 3.990 | 3.700 | 3.850 | 72,249 | +0.08(+2.12%) |
Apr 11, 2023 | 3.800 | 3.850 | 3.750 | 3.770 | 135,301 | -0.06(-1.57%) |
Apr 10, 2023 | 3.770 | 3.925 | 3.700 | 3.830 | 269,752 | +0.06(+1.59%) |
Apr 06, 2023 | 3.860 | 3.970 | 3.700 | 3.770 | 192,988 | -0.05(-1.31%) |
Apr 05, 2023 | 3.880 | 3.990 | 3.800 | 3.820 | 91,254 | -0.02(-0.52%) |
Apr 04, 2023 | 4.310 | 4.310 | 3.690 | 3.840 | 439,659 | -0.47(-10.90%) |
Apr 03, 2023 | 4.130 | 4.450 | 4.050 | 4.310 | 81,962 | +0.25(+6.16%) |
Mar 31, 2023 | 4.070 | 4.240 | 3.960 | 4.060 | 91,554 | -0.02(-0.49%) |
Mar 30, 2023 | 4.070 | 4.130 | 3.860 | 4.080 | 44,469 | +0.01(+0.25%) |
Mar 29, 2023 | 4.070 | 4.200 | 3.855 | 4.070 | 85,942 | +0.06(+1.50%) |
Mar 28, 2023 | 4.250 | 4.500 | 3.940 | 4.010 | 39,387 | -0.20(-4.75%) |
Mar 27, 2023 | 4.210 | 4.250 | 3.800 | 4.210 | 107,915 | +0.29(+7.40%) |
Mar 24, 2023 | 4.050 | 4.050 | 3.829 | 3.920 | 53,999 | -0.06(-1.51%) |
Mar 23, 2023 | 4.130 | 4.260 | 3.840 | 3.980 | 64,388 | -0.10(-2.45%) |
Mar 22, 2023 | 3.960 | 4.190 | 3.895 | 4.080 | 53,524 | +0.20(+5.15%) |
Mar 21, 2023 | 3.780 | 4.050 | 3.780 | 3.880 | 91,289 | +0.13(+3.47%) |
Mar 20, 2023 | 3.860 | 3.989 | 3.740 | 3.750 | 102,252 | -0.12(-3.10%) |
Mar 17, 2023 | 4.090 | 4.090 | 3.850 | 3.870 | 127,467 | -0.14(-3.49%) |
Mar 16, 2023 | 4.100 | 4.155 | 3.780 | 4.010 | 197,417 | -0.10(-2.43%) |
Mar 15, 2023 | 4.300 | 4.460 | 4.110 | 4.110 | 145,358 | -0.21(-4.86%) |
Mar 14, 2023 | 4.420 | 4.480 | 4.250 | 4.320 | 229,622 | -0.02(-0.46%) |
Mar 13, 2023 | 4.510 | 4.635 | 4.300 | 4.340 | 191,555 | -0.22(-4.82%) |
Mar 10, 2023 | 5.200 | 5.200 | 4.510 | 4.560 | 110,505 | -0.72(-13.64%) |
Mar 09, 2023 | 5.540 | 5.652 | 5.180 | 5.280 | 105,958 | -0.24(-4.35%) |
Mar 08, 2023 | 5.450 | 5.670 | 5.310 | 5.520 | 58,266 | +0.06(+1.10%) |
Mar 07, 2023 | 5.380 | 5.650 | 5.330 | 5.460 | 42,746 | +0.06(+1.11%) |
Mar 06, 2023 | 5.180 | 5.735 | 5.145 | 5.400 | 56,137 | +0.17(+3.25%) |
Mar 03, 2023 | 5.120 | 5.340 | 5.030 | 5.230 | 29,308 | +0.11(+2.15%) |
Mar 02, 2023 | 5.200 | 5.320 | 5.050 | 5.120 | 51,341 | -0.12(-2.29%) |