Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.890 | 3.900 | 3.660 | 3.670 | 1,597,918 | -0.20(-5.17%) |
May 05, 2023 | 3.770 | 3.870 | 3.680 | 3.870 | 1,487,073 | +0.06(+1.57%) |
May 04, 2023 | 3.790 | 3.890 | 3.750 | 3.810 | 2,551,269 | +0.10(+2.70%) |
May 03, 2023 | 3.610 | 3.760 | 3.540 | 3.710 | 1,515,141 | +0.13(+3.63%) |
May 02, 2023 | 3.900 | 3.900 | 3.400 | 3.580 | 2,843,454 | -0.19(-5.04%) |
May 01, 2023 | 3.910 | 3.940 | 3.760 | 3.770 | 395,307 | -0.09(-2.33%) |
Apr 28, 2023 | 3.790 | 3.920 | 3.780 | 3.860 | 571,245 | +0.05(+1.31%) |
Apr 27, 2023 | 3.810 | 3.820 | 3.730 | 3.810 | 646,906 | -0.04(-1.04%) |
Apr 26, 2023 | 3.920 | 3.980 | 3.810 | 3.850 | 526,335 | -0.03(-0.77%) |
Apr 25, 2023 | 3.880 | 3.980 | 3.830 | 3.880 | 776,219 | -0.04(-1.02%) |
Apr 24, 2023 | 3.900 | 4.000 | 3.810 | 3.920 | 779,476 | +0.02(+0.51%) |
Apr 21, 2023 | 3.890 | 3.970 | 3.850 | 3.900 | 1,117,446 | -0.01(-0.26%) |
Apr 20, 2023 | 4.130 | 4.150 | 3.910 | 3.910 | 1,270,532 | -0.18(-4.40%) |
Apr 19, 2023 | 4.060 | 4.120 | 4.050 | 4.090 | 614,356 | -0.07(-1.68%) |
Apr 18, 2023 | 4.100 | 4.190 | 4.060 | 4.160 | 573,445 | +0.03(+0.73%) |
Apr 17, 2023 | 4.200 | 4.250 | 4.090 | 4.130 | 585,585 | -0.10(-2.36%) |
Apr 14, 2023 | 4.300 | 4.320 | 4.160 | 4.230 | 831,194 | -0.09(-2.08%) |
Apr 13, 2023 | 4.440 | 4.530 | 4.290 | 4.320 | 1,398,818 | -0.04(-0.92%) |
Apr 12, 2023 | 4.200 | 4.470 | 4.150 | 4.360 | 1,889,818 | +0.20(+4.81%) |
Apr 11, 2023 | 4.230 | 4.300 | 4.140 | 4.160 | 1,177,215 | +0.01(+0.24%) |
Apr 10, 2023 | 4.190 | 4.230 | 4.110 | 4.150 | 1,044,818 | -0.09(-2.12%) |
Apr 06, 2023 | 4.240 | 0 | +0.08(+1.92%) | |||
Apr 05, 2023 | 4.310 | 4.370 | 4.120 | 4.160 | 1,357,880 | -0.13(-3.03%) |
Apr 04, 2023 | 4.210 | 4.340 | 4.100 | 4.290 | 828,978 | +0.12(+2.88%) |
Apr 03, 2023 | 4.300 | 4.310 | 4.060 | 4.170 | 1,570,146 | -0.13(-3.02%) |
Mar 31, 2023 | 4.020 | 4.300 | 4.020 | 4.300 | 2,810,468 | +0.28(+6.97%) |
Mar 30, 2023 | 3.960 | 4.020 | 3.930 | 4.020 | 763,730 | +0.08(+2.03%) |
Mar 29, 2023 | 3.870 | 3.990 | 3.850 | 3.940 | 882,451 | +0.07(+1.81%) |
Mar 28, 2023 | 3.960 | 3.990 | 3.830 | 3.870 | 1,811,882 | -0.08(-2.03%) |
Mar 27, 2023 | 3.840 | 4.090 | 3.760 | 3.950 | 1,900,595 | +0.04(+1.02%) |
Mar 24, 2023 | 3.850 | 3.960 | 3.810 | 3.910 | 1,975,491 | +0.07(+1.82%) |
Mar 23, 2023 | 3.690 | 3.880 | 3.660 | 3.840 | 1,594,453 | +0.19(+5.21%) |
Mar 22, 2023 | 3.360 | 3.720 | 3.340 | 3.650 | 1,546,213 | +0.35(+10.61%) |
Mar 21, 2023 | 3.270 | 3.350 | 3.210 | 3.300 | 767,791 | -0.02(-0.60%) |
Mar 20, 2023 | 3.340 | 3.380 | 3.260 | 3.320 | 906,149 | +0.00(+0.00%) |
Mar 17, 2023 | 3.260 | 3.450 | 3.200 | 3.320 | 2,607,196 | +0.13(+4.08%) |
Mar 16, 2023 | 3.230 | 3.300 | 3.180 | 3.190 | 778,890 | -0.08(-2.45%) |
Mar 15, 2023 | 3.240 | 3.290 | 3.130 | 3.270 | 647,108 | +0.06(+1.87%) |
Mar 14, 2023 | 3.220 | 3.240 | 3.100 | 3.210 | 645,696 | -0.01(-0.31%) |
Mar 13, 2023 | 3.080 | 3.220 | 3.020 | 3.220 | 1,288,269 | +0.22(+7.33%) |
Mar 10, 2023 | 3.010 | 3.050 | 2.910 | 3.000 | 722,752 | +0.06(+2.04%) |
Mar 09, 2023 | 2.980 | 3.070 | 2.930 | 2.940 | 423,462 | -0.01(-0.34%) |
Mar 08, 2023 | 3.000 | 3.000 | 2.910 | 2.950 | 376,304 | -0.01(-0.34%) |
Mar 07, 2023 | 3.060 | 3.100 | 2.940 | 2.960 | 607,060 | -0.15(-4.82%) |
Mar 06, 2023 | 3.200 | 3.200 | 3.080 | 3.110 | 436,225 | -0.11(-3.42%) |
Mar 03, 2023 | 3.180 | 3.230 | 3.140 | 3.220 | 392,639 | +0.09(+2.88%) |
Mar 02, 2023 | 3.200 | 3.210 | 3.120 | 3.130 | 421,437 | -0.08(-2.49%) |