Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.270 | 4.500 | 4.240 | 4.450 | 103,525 | +0.23(+5.45%) |
May 05, 2023 | 4.150 | 4.270 | 4.020 | 4.220 | 70,593 | +0.07(+1.69%) |
May 04, 2023 | 4.000 | 4.220 | 4.000 | 4.150 | 76,290 | +0.21(+5.33%) |
May 03, 2023 | 3.660 | 3.950 | 3.660 | 3.940 | 172,123 | +0.24(+6.49%) |
May 02, 2023 | 4.080 | 4.236 | 3.600 | 3.700 | 383,685 | -0.36(-8.87%) |
May 01, 2023 | 4.280 | 4.450 | 4.000 | 4.060 | 164,342 | -0.25(-5.80%) |
Apr 28, 2023 | 4.320 | 4.418 | 4.270 | 4.310 | 63,941 | -0.03(-0.69%) |
Apr 27, 2023 | 4.170 | 4.420 | 4.160 | 4.340 | 125,754 | +0.14(+3.33%) |
Apr 26, 2023 | 4.300 | 4.400 | 4.170 | 4.200 | 61,981 | -0.10(-2.33%) |
Apr 25, 2023 | 4.400 | 4.430 | 4.220 | 4.300 | 154,582 | -0.15(-3.37%) |
Apr 24, 2023 | 4.800 | 4.800 | 4.400 | 4.450 | 174,314 | -0.26(-5.52%) |
Apr 21, 2023 | 4.990 | 4.990 | 4.645 | 4.710 | 135,243 | -0.12(-2.48%) |
Apr 20, 2023 | 4.570 | 5.210 | 4.570 | 4.830 | 358,587 | +0.26(+5.69%) |
Apr 19, 2023 | 4.360 | 4.750 | 4.360 | 4.570 | 293,261 | +0.16(+3.63%) |
Apr 18, 2023 | 4.410 | 4.500 | 4.180 | 4.410 | 130,672 | +0.03(+0.68%) |
Apr 17, 2023 | 4.330 | 4.730 | 4.330 | 4.380 | 187,809 | +0.07(+1.62%) |
Apr 14, 2023 | 4.680 | 4.680 | 4.100 | 4.310 | 320,691 | -0.38(-8.10%) |
Apr 13, 2023 | 5.000 | 5.290 | 4.690 | 4.690 | 410,910 | +0.07(+1.52%) |
Apr 12, 2023 | 5.010 | 5.100 | 4.551 | 4.620 | 185,529 | -0.21(-4.35%) |
Apr 11, 2023 | 5.230 | 5.350 | 4.750 | 4.830 | 265,739 | -0.40(-7.65%) |
Apr 10, 2023 | 5.780 | 5.850 | 5.150 | 5.230 | 261,850 | -0.53(-9.20%) |
Apr 06, 2023 | 5.780 | 6.300 | 5.750 | 5.760 | 254,078 | +0.02(+0.35%) |
Apr 05, 2023 | 6.530 | 6.580 | 5.650 | 5.740 | 502,163 | -1.33(-18.87%) |
Apr 04, 2023 | 6.590 | 7.480 | 6.500 | 7.075 | 750,319 | +0.70(+10.89%) |
Apr 03, 2023 | 5.850 | 7.110 | 5.610 | 6.380 | 660,863 | +0.80(+14.34%) |
Mar 31, 2023 | 5.740 | 5.790 | 5.400 | 5.580 | 179,619 | -0.21(-3.63%) |
Mar 30, 2023 | 6.010 | 6.082 | 5.470 | 5.790 | 225,876 | -0.18(-3.02%) |
Mar 29, 2023 | 5.770 | 6.530 | 5.770 | 5.970 | 455,983 | +0.56(+10.35%) |
Mar 28, 2023 | 4.780 | 5.500 | 4.750 | 5.410 | 247,578 | +0.74(+15.73%) |
Mar 27, 2023 | 4.360 | 4.700 | 4.300 | 4.675 | 117,752 | +0.31(+7.21%) |
Mar 24, 2023 | 4.470 | 4.470 | 4.300 | 4.360 | 18,650 | -0.04(-0.91%) |
Mar 23, 2023 | 4.360 | 4.450 | 4.330 | 4.400 | 45,260 | +0.08(+1.89%) |
Mar 22, 2023 | 4.390 | 4.500 | 4.180 | 4.318 | 82,945 | +0.02(+0.43%) |
Mar 21, 2023 | 4.770 | 4.770 | 4.260 | 4.300 | 39,134 | -0.33(-7.13%) |
Mar 20, 2023 | 4.400 | 4.890 | 4.250 | 4.630 | 167,448 | +0.31(+7.18%) |
Mar 17, 2023 | 4.100 | 4.340 | 3.950 | 4.320 | 154,684 | +0.26(+6.40%) |
Mar 16, 2023 | 4.100 | 4.329 | 4.000 | 4.060 | 58,111 | +0.10(+2.53%) |
Mar 15, 2023 | 4.200 | 4.200 | 3.950 | 3.960 | 18,008 | -0.19(-4.58%) |
Mar 14, 2023 | 4.200 | 4.200 | 3.922 | 4.150 | 29,915 | -0.03(-0.72%) |
Mar 13, 2023 | 4.040 | 4.200 | 3.910 | 4.180 | 51,524 | +0.29(+7.46%) |
Mar 10, 2023 | 3.900 | 4.010 | 3.835 | 3.890 | 52,650 | -0.01(-0.26%) |
Mar 09, 2023 | 3.940 | 3.940 | 3.850 | 3.900 | 8,571 | +0.01(+0.26%) |
Mar 08, 2023 | 3.870 | 3.973 | 3.850 | 3.890 | 11,655 | +0.02(+0.65%) |
Mar 07, 2023 | 4.204 | 4.204 | 3.865 | 3.865 | 29,020 | -0.22(-5.50%) |
Mar 06, 2023 | 4.080 | 4.227 | 3.980 | 4.090 | 19,838 | +0.01(+0.25%) |
Mar 03, 2023 | 4.080 | 4.310 | 4.050 | 4.080 | 20,005 | +0.01(+0.25%) |
Mar 02, 2023 | 4.200 | 4.270 | 4.040 | 4.070 | 5,699 | -0.08(-1.93%) |