Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.200 | 5.480 | 5.150 | 5.260 | 86,542 | +0.06(+1.15%) |
May 05, 2023 | 4.990 | 5.481 | 4.850 | 5.200 | 51,724 | +0.21(+4.21%) |
May 04, 2023 | 4.900 | 5.150 | 4.500 | 4.990 | 137,425 | +0.14(+2.89%) |
May 03, 2023 | 4.880 | 5.200 | 4.510 | 4.850 | 89,872 | +0.27(+5.90%) |
May 02, 2023 | 4.770 | 4.770 | 4.510 | 4.580 | 8,593 | -0.10(-2.14%) |
May 01, 2023 | 4.880 | 4.880 | 4.640 | 4.680 | 8,860 | -0.14(-2.91%) |
Apr 28, 2023 | 4.628 | 4.860 | 4.628 | 4.820 | 19,887 | +0.20(+4.33%) |
Apr 27, 2023 | 4.453 | 4.800 | 4.452 | 4.620 | 22,119 | -0.01(-0.22%) |
Apr 26, 2023 | 4.670 | 4.720 | 4.430 | 4.630 | 9,215 | -0.08(-1.80%) |
Apr 25, 2023 | 4.760 | 4.770 | 4.510 | 4.715 | 25,485 | -0.03(-0.53%) |
Apr 24, 2023 | 4.700 | 4.900 | 4.700 | 4.740 | 22,907 | +0.04(+0.85%) |
Apr 21, 2023 | 4.445 | 4.850 | 4.330 | 4.700 | 56,903 | +0.35(+8.05%) |
Apr 20, 2023 | 4.290 | 4.481 | 4.140 | 4.350 | 10,349 | +0.13(+3.08%) |
Apr 19, 2023 | 3.820 | 4.430 | 3.760 | 4.220 | 32,712 | +0.32(+8.21%) |
Apr 18, 2023 | 3.800 | 4.002 | 3.800 | 3.900 | 17,636 | -0.08(-2.01%) |
Apr 17, 2023 | 3.880 | 4.139 | 3.850 | 3.980 | 11,801 | +0.00(+0.00%) |
Apr 14, 2023 | 4.120 | 4.130 | 3.850 | 3.980 | 9,598 | +0.00(+0.00%) |
Apr 13, 2023 | 3.760 | 4.131 | 3.760 | 3.980 | 12,107 | -0.07(-1.85%) |
Apr 12, 2023 | 4.230 | 4.231 | 4.000 | 4.055 | 22,568 | -0.05(-1.17%) |
Apr 11, 2023 | 3.810 | 4.220 | 3.780 | 4.103 | 14,543 | +0.23(+6.02%) |
Apr 10, 2023 | 4.140 | 4.200 | 3.820 | 3.870 | 16,361 | -0.34(-8.08%) |
Apr 06, 2023 | 3.960 | 4.450 | 3.900 | 4.210 | 34,800 | +0.40(+10.35%) |
Apr 05, 2023 | 3.960 | 4.010 | 3.750 | 3.815 | 27,733 | -0.08(-1.93%) |
Apr 04, 2023 | 4.150 | 4.465 | 3.780 | 3.890 | 17,020 | -0.16(-3.95%) |
Apr 03, 2023 | 4.230 | 4.540 | 3.920 | 4.050 | 13,220 | +0.08(+1.93%) |
Mar 31, 2023 | 4.100 | 4.100 | 3.750 | 3.974 | 33,588 | -0.02(-0.41%) |
Mar 30, 2023 | 4.070 | 4.160 | 3.930 | 3.990 | 8,505 | -0.19(-4.55%) |
Mar 29, 2023 | 4.100 | 4.197 | 3.930 | 4.180 | 12,507 | +0.25(+6.36%) |
Mar 28, 2023 | 4.040 | 4.175 | 3.930 | 3.930 | 10,972 | -0.06(-1.50%) |
Mar 27, 2023 | 4.550 | 4.550 | 3.920 | 3.990 | 22,545 | -0.07(-1.72%) |
Mar 24, 2023 | 4.000 | 4.199 | 3.937 | 4.060 | 12,006 | +0.03(+0.87%) |
Mar 23, 2023 | 4.330 | 4.550 | 4.025 | 4.025 | 17,926 | -0.00(-0.12%) |
Mar 22, 2023 | 3.920 | 4.165 | 3.920 | 4.030 | 20,481 | +0.08(+2.03%) |
Mar 21, 2023 | 4.240 | 4.500 | 3.935 | 3.950 | 37,909 | -0.09(-2.23%) |
Mar 20, 2023 | 4.350 | 4.560 | 3.920 | 4.040 | 46,083 | -0.20(-4.72%) |
Mar 17, 2023 | 4.650 | 4.732 | 4.240 | 4.240 | 44,336 | -0.38(-8.23%) |
Mar 16, 2023 | 4.900 | 4.960 | 4.610 | 4.620 | 42,783 | -0.10(-2.12%) |
Mar 15, 2023 | 4.610 | 4.860 | 4.610 | 4.720 | 15,268 | +0.12(+2.61%) |
Mar 14, 2023 | 4.880 | 4.990 | 4.550 | 4.600 | 128,999 | -0.15(-3.16%) |
Mar 13, 2023 | 4.580 | 4.900 | 4.520 | 4.750 | 25,944 | +0.15(+3.26%) |
Mar 10, 2023 | 4.760 | 4.860 | 4.565 | 4.600 | 18,705 | -0.08(-1.60%) |
Mar 09, 2023 | 4.790 | 4.930 | 4.610 | 4.675 | 48,199 | +0.00(+0.03%) |
Mar 08, 2023 | 4.720 | 4.870 | 4.545 | 4.673 | 20,233 | +0.07(+1.60%) |
Mar 07, 2023 | 4.680 | 4.890 | 4.410 | 4.600 | 94,270 | -0.06(-1.32%) |
Mar 06, 2023 | 4.490 | 4.670 | 4.200 | 4.662 | 30,460 | +0.22(+4.99%) |
Mar 03, 2023 | 4.250 | 4.440 | 4.200 | 4.440 | 30,891 | +0.05(+1.14%) |
Mar 02, 2023 | 3.983 | 4.390 | 3.983 | 4.390 | 9,068 | +0.24(+5.78%) |