Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.860 | 4.030 | 3.790 | 3.980 | 476,235 | +0.15(+4.05%) |
May 05, 2023 | 3.720 | 3.895 | 3.690 | 3.825 | 516,544 | +0.12(+3.38%) |
May 04, 2023 | 3.880 | 3.970 | 3.575 | 3.700 | 863,493 | -0.21(-5.37%) |
May 03, 2023 | 4.000 | 4.130 | 3.635 | 3.910 | 1,388,574 | -0.35(-8.22%) |
May 02, 2023 | 4.470 | 4.500 | 4.110 | 4.260 | 880,595 | -0.28(-6.17%) |
May 01, 2023 | 4.760 | 4.815 | 4.410 | 4.540 | 829,944 | -0.22(-4.62%) |
Apr 28, 2023 | 4.880 | 4.880 | 4.640 | 4.760 | 549,188 | -0.06(-1.24%) |
Apr 27, 2023 | 4.780 | 4.920 | 4.686 | 4.820 | 309,559 | +0.09(+1.90%) |
Apr 26, 2023 | 4.810 | 4.910 | 4.525 | 4.730 | 645,933 | -0.03(-0.63%) |
Apr 25, 2023 | 5.020 | 5.068 | 4.750 | 4.760 | 757,677 | -0.39(-7.57%) |
Apr 24, 2023 | 5.020 | 5.190 | 4.905 | 5.150 | 669,458 | +0.09(+1.78%) |
Apr 21, 2023 | 4.980 | 5.270 | 4.880 | 5.060 | 955,344 | +0.12(+2.43%) |
Apr 20, 2023 | 5.060 | 5.110 | 4.580 | 4.940 | 2,138,169 | -0.60(-10.83%) |
Apr 19, 2023 | 5.480 | 5.625 | 5.330 | 5.540 | 379,816 | +0.01(+0.18%) |
Apr 18, 2023 | 5.870 | 5.950 | 5.510 | 5.530 | 389,102 | -0.25(-4.33%) |
Apr 17, 2023 | 5.460 | 5.861 | 5.450 | 5.780 | 399,873 | +0.33(+6.06%) |
Apr 14, 2023 | 5.390 | 5.530 | 5.295 | 5.450 | 364,555 | +0.03(+0.55%) |
Apr 13, 2023 | 5.030 | 5.518 | 5.030 | 5.420 | 799,979 | +0.48(+9.72%) |
Apr 12, 2023 | 5.380 | 5.380 | 4.930 | 4.940 | 336,501 | -0.27(-5.27%) |
Apr 11, 2023 | 5.150 | 5.390 | 5.090 | 5.215 | 382,353 | +0.12(+2.25%) |
Apr 10, 2023 | 5.030 | 5.160 | 4.900 | 5.100 | 361,254 | -0.06(-1.16%) |
Apr 06, 2023 | 4.980 | 5.235 | 4.770 | 5.160 | 712,180 | +0.25(+5.20%) |
Apr 05, 2023 | 5.160 | 5.180 | 4.900 | 4.905 | 497,228 | -0.31(-6.03%) |
Apr 04, 2023 | 5.880 | 5.880 | 5.110 | 5.220 | 931,837 | -0.68(-11.53%) |
Apr 03, 2023 | 5.920 | 6.030 | 5.550 | 5.900 | 1,148,031 | +0.07(+1.20%) |
Mar 31, 2023 | 5.440 | 5.890 | 5.330 | 5.830 | 1,921,563 | +0.46(+8.57%) |
Mar 30, 2023 | 5.430 | 5.530 | 5.280 | 5.370 | 382,941 | +0.06(+1.13%) |
Mar 29, 2023 | 5.400 | 5.420 | 5.120 | 5.310 | 407,360 | +0.01(+0.19%) |
Mar 28, 2023 | 5.370 | 5.430 | 5.210 | 5.300 | 396,431 | -0.14(-2.57%) |
Mar 27, 2023 | 5.360 | 5.590 | 5.170 | 5.440 | 578,133 | +0.17(+3.23%) |
Mar 24, 2023 | 5.130 | 5.310 | 5.090 | 5.270 | 376,385 | +0.04(+0.76%) |
Mar 23, 2023 | 5.180 | 5.411 | 5.137 | 5.230 | 437,493 | +0.16(+3.05%) |
Mar 22, 2023 | 5.330 | 5.490 | 5.070 | 5.075 | 612,333 | -0.22(-4.15%) |
Mar 21, 2023 | 4.990 | 5.360 | 4.990 | 5.295 | 622,702 | +0.45(+9.18%) |
Mar 20, 2023 | 5.040 | 5.060 | 4.780 | 4.850 | 571,493 | -0.12(-2.41%) |
Mar 17, 2023 | 5.000 | 5.230 | 4.920 | 4.970 | 1,552,155 | -0.08(-1.58%) |
Mar 16, 2023 | 5.120 | 5.260 | 4.980 | 5.050 | 607,444 | -0.15(-2.88%) |
Mar 15, 2023 | 5.000 | 5.220 | 4.850 | 5.200 | 657,844 | +0.02(+0.39%) |
Mar 14, 2023 | 5.410 | 5.480 | 5.050 | 5.180 | 677,024 | -0.07(-1.33%) |
Mar 13, 2023 | 5.330 | 5.510 | 5.130 | 5.250 | 661,355 | -0.25(-4.63%) |
Mar 10, 2023 | 5.770 | 5.840 | 5.420 | 5.505 | 863,898 | -0.33(-5.74%) |
Mar 09, 2023 | 6.360 | 6.445 | 5.790 | 5.840 | 940,768 | -0.61(-9.39%) |
Mar 08, 2023 | 6.830 | 6.990 | 6.400 | 6.445 | 614,217 | -0.40(-5.91%) |
Mar 07, 2023 | 7.560 | 7.930 | 6.725 | 6.850 | 1,015,610 | -0.92(-11.84%) |
Mar 06, 2023 | 7.410 | 8.040 | 7.395 | 7.770 | 982,892 | +0.33(+4.44%) |
Mar 03, 2023 | 6.690 | 7.940 | 6.550 | 7.440 | 1,911,142 | +1.08(+16.98%) |
Mar 02, 2023 | 6.260 | 6.590 | 6.170 | 6.360 | 825,577 | -0.08(-1.24%) |