Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.185 | 4.199 | 4.137 | 4.156 | 2,921,845 | +0.01(+0.23%) |
May 05, 2023 | 4.119 | 4.175 | 4.119 | 4.147 | 2,232,679 | +0.10(+2.56%) |
May 04, 2023 | 4.081 | 4.100 | 3.980 | 4.043 | 3,214,322 | -0.13(-3.16%) |
May 03, 2023 | 4.185 | 4.232 | 4.166 | 4.175 | 1,595,933 | +0.04(+0.91%) |
May 02, 2023 | 4.203 | 4.218 | 4.109 | 4.137 | 1,880,152 | -0.09(-2.23%) |
May 01, 2023 | 4.213 | 4.283 | 4.213 | 4.232 | 851,385 | -0.04(-0.88%) |
Apr 28, 2023 | 4.213 | 4.269 | 4.194 | 4.269 | 1,128,947 | +0.03(+0.67%) |
Apr 27, 2023 | 4.156 | 4.241 | 4.156 | 4.241 | 1,155,621 | +0.10(+2.51%) |
Apr 26, 2023 | 4.166 | 4.194 | 4.119 | 4.137 | 1,483,400 | +0.01(+0.23%) |
Apr 25, 2023 | 4.185 | 4.199 | 4.100 | 4.128 | 1,662,271 | -0.10(-2.45%) |
Apr 24, 2023 | 4.213 | 4.241 | 4.213 | 4.232 | 887,320 | +0.05(+1.13%) |
Apr 21, 2023 | 4.175 | 4.194 | 4.147 | 4.185 | 1,211,972 | -0.04(-0.89%) |
Apr 20, 2023 | 4.213 | 4.227 | 4.194 | 4.222 | 1,034,296 | -0.07(-1.54%) |
Apr 19, 2023 | 4.241 | 4.288 | 4.241 | 4.288 | 1,566,200 | +0.05(+1.11%) |
Apr 18, 2023 | 4.250 | 4.260 | 4.222 | 4.241 | 1,104,386 | +0.04(+0.90%) |
Apr 17, 2023 | 4.185 | 4.213 | 4.147 | 4.203 | 1,603,700 | -0.07(-1.55%) |
Apr 14, 2023 | 4.298 | 4.307 | 4.241 | 4.269 | 1,407,017 | +0.05(+1.12%) |
Apr 13, 2023 | 4.241 | 4.246 | 4.222 | 4.222 | 1,542,965 | +0.02(+0.45%) |
Apr 12, 2023 | 4.260 | 4.269 | 4.194 | 4.203 | 2,930,960 | +0.01(+0.22%) |
Apr 11, 2023 | 4.213 | 4.232 | 4.175 | 4.194 | 3,007,935 | +0.04(+0.91%) |
Apr 10, 2023 | 4.137 | 4.166 | 4.100 | 4.156 | 1,200,822 | +0.01(+0.23%) |
Apr 06, 2023 | 4.119 | 4.166 | 4.109 | 4.147 | 1,404,718 | +0.08(+1.85%) |
Apr 05, 2023 | 4.062 | 4.090 | 4.048 | 4.071 | 1,711,243 | -0.04(-0.92%) |
Apr 04, 2023 | 4.194 | 4.198 | 4.086 | 4.109 | 3,388,748 | +0.03(+0.69%) |
Apr 03, 2023 | 4.090 | 4.128 | 4.071 | 4.081 | 2,711,968 | +0.03(+0.70%) |
Mar 31, 2023 | 4.024 | 4.053 | 4.015 | 4.053 | 1,114,553 | +0.00(+0.00%) |
Mar 30, 2023 | 4.081 | 4.097 | 4.043 | 4.053 | 1,234,407 | +0.06(+1.41%) |
Mar 29, 2023 | 3.958 | 4.015 | 3.949 | 3.996 | 2,667,612 | +0.08(+2.17%) |
Mar 28, 2023 | 3.855 | 3.930 | 3.836 | 3.911 | 1,726,814 | -0.02(-0.48%) |
Mar 27, 2023 | 3.911 | 3.954 | 3.874 | 3.930 | 1,987,094 | +0.05(+1.21%) |
Mar 24, 2023 | 3.845 | 3.883 | 3.793 | 3.883 | 3,144,663 | -0.04(-0.96%) |
Mar 23, 2023 | 4.034 | 4.048 | 3.902 | 3.921 | 3,211,170 | -0.07(-1.65%) |
Mar 22, 2023 | 4.090 | 4.104 | 3.987 | 3.987 | 2,936,564 | -0.17(-4.08%) |
Mar 21, 2023 | 4.175 | 4.203 | 4.142 | 4.156 | 2,932,832 | +0.16(+4.01%) |
Mar 20, 2023 | 3.939 | 4.067 | 3.930 | 3.996 | 6,421,497 | +0.13(+3.41%) |
Mar 17, 2023 | 3.958 | 3.958 | 3.855 | 3.864 | 4,953,367 | -0.22(-5.31%) |
Mar 16, 2023 | 3.836 | 4.081 | 3.789 | 4.081 | 5,993,617 | +0.06(+1.41%) |
Mar 15, 2023 | 3.939 | 4.024 | 3.912 | 4.024 | 6,029,847 | -0.28(-6.56%) |
Mar 14, 2023 | 4.401 | 4.401 | 4.279 | 4.307 | 3,967,879 | -0.04(-0.87%) |
Mar 13, 2023 | 4.364 | 4.429 | 4.316 | 4.345 | 6,490,963 | -0.20(-4.36%) |
Mar 10, 2023 | 4.646 | 4.656 | 4.524 | 4.543 | 3,544,941 | -0.21(-4.37%) |
Mar 09, 2023 | 4.882 | 4.891 | 4.741 | 4.750 | 2,710,793 | -0.15(-3.08%) |
Mar 08, 2023 | 4.891 | 4.948 | 4.891 | 4.901 | 2,326,586 | +0.11(+2.36%) |
Mar 07, 2023 | 4.910 | 4.910 | 4.771 | 4.788 | 1,849,861 | -0.12(-2.50%) |
Mar 06, 2023 | 4.910 | 4.939 | 4.901 | 4.910 | 1,336,336 | +0.00(+0.00%) |
Mar 03, 2023 | 4.844 | 4.910 | 4.830 | 4.910 | 1,056,436 | +0.07(+1.36%) |
Mar 02, 2023 | 4.816 | 4.844 | 4.791 | 4.844 | 1,466,418 | -0.05(-0.96%) |