Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.870 | 3.870 | 3.540 | 3.690 | 106,802 | -0.13(-3.40%) |
May 05, 2023 | 3.740 | 3.910 | 3.521 | 3.820 | 125,455 | +0.17(+4.66%) |
May 04, 2023 | 3.510 | 3.650 | 3.435 | 3.650 | 94,321 | +0.14(+3.99%) |
May 03, 2023 | 3.220 | 3.570 | 3.220 | 3.510 | 209,598 | +0.31(+9.69%) |
May 02, 2023 | 3.300 | 3.490 | 3.130 | 3.200 | 251,479 | -0.03(-0.93%) |
May 01, 2023 | 3.330 | 3.440 | 3.200 | 3.230 | 83,493 | -0.14(-4.15%) |
Apr 28, 2023 | 3.320 | 3.540 | 3.320 | 3.370 | 114,609 | +0.05(+1.51%) |
Apr 27, 2023 | 3.250 | 3.390 | 3.230 | 3.320 | 86,765 | +0.06(+1.84%) |
Apr 26, 2023 | 3.260 | 3.350 | 3.185 | 3.260 | 96,407 | -0.01(-0.31%) |
Apr 25, 2023 | 3.420 | 3.450 | 3.180 | 3.270 | 227,137 | -0.18(-5.22%) |
Apr 24, 2023 | 3.530 | 3.590 | 3.300 | 3.450 | 293,171 | -0.10(-2.82%) |
Apr 21, 2023 | 3.660 | 3.730 | 3.460 | 3.550 | 233,464 | -0.10(-2.74%) |
Apr 20, 2023 | 3.560 | 3.690 | 3.513 | 3.650 | 54,092 | +0.06(+1.67%) |
Apr 19, 2023 | 3.440 | 3.610 | 3.400 | 3.590 | 245,565 | +0.19(+5.59%) |
Apr 18, 2023 | 3.580 | 3.650 | 3.310 | 3.400 | 343,093 | -0.14(-3.95%) |
Apr 17, 2023 | 3.720 | 3.812 | 3.510 | 3.540 | 172,483 | -0.17(-4.58%) |
Apr 14, 2023 | 4.020 | 4.050 | 3.660 | 3.710 | 176,115 | -0.31(-7.71%) |
Apr 13, 2023 | 3.930 | 4.120 | 3.930 | 4.020 | 44,629 | +0.10(+2.55%) |
Apr 12, 2023 | 4.110 | 4.110 | 3.920 | 3.920 | 29,529 | -0.16(-3.92%) |
Apr 11, 2023 | 3.920 | 4.180 | 3.900 | 4.080 | 74,119 | +0.19(+4.88%) |
Apr 10, 2023 | 3.840 | 3.940 | 3.730 | 3.890 | 160,042 | +0.10(+2.64%) |
Apr 06, 2023 | 3.880 | 3.910 | 3.750 | 3.790 | 74,666 | -0.08(-2.07%) |
Apr 05, 2023 | 3.850 | 3.920 | 3.700 | 3.870 | 89,072 | +0.02(+0.52%) |
Apr 04, 2023 | 4.000 | 4.000 | 3.750 | 3.850 | 145,179 | -0.08(-2.04%) |
Apr 03, 2023 | 4.170 | 4.200 | 3.910 | 3.930 | 139,970 | -0.19(-4.61%) |
Mar 31, 2023 | 4.130 | 4.200 | 4.045 | 4.120 | 61,345 | +0.00(+0.00%) |
Mar 30, 2023 | 3.990 | 4.150 | 3.960 | 4.120 | 76,131 | +0.17(+4.30%) |
Mar 29, 2023 | 3.950 | 4.180 | 3.840 | 3.950 | 246,488 | +0.04(+1.02%) |
Mar 28, 2023 | 4.050 | 4.099 | 3.880 | 3.910 | 147,867 | -0.14(-3.46%) |
Mar 27, 2023 | 4.200 | 4.240 | 3.980 | 4.050 | 227,164 | -0.02(-0.49%) |
Mar 24, 2023 | 4.030 | 4.240 | 3.980 | 4.070 | 204,469 | -0.03(-0.73%) |
Mar 23, 2023 | 4.320 | 4.500 | 3.995 | 4.100 | 179,551 | -0.22(-5.09%) |
Mar 22, 2023 | 4.400 | 4.570 | 4.275 | 4.320 | 137,423 | +0.02(+0.47%) |
Mar 21, 2023 | 3.950 | 4.420 | 3.950 | 4.300 | 92,077 | +0.30(+7.50%) |
Mar 20, 2023 | 4.040 | 4.040 | 3.800 | 4.000 | 68,484 | -0.03(-0.74%) |
Mar 17, 2023 | 3.920 | 4.080 | 3.870 | 4.030 | 162,681 | +0.00(+0.00%) |
Mar 16, 2023 | 4.000 | 4.150 | 3.926 | 4.030 | 148,822 | -0.04(-0.98%) |
Mar 15, 2023 | 4.060 | 4.240 | 4.010 | 4.070 | 104,599 | -0.12(-2.86%) |
Mar 14, 2023 | 3.880 | 4.230 | 3.880 | 4.190 | 332,227 | +0.40(+10.55%) |
Mar 13, 2023 | 4.000 | 4.100 | 3.765 | 3.790 | 307,338 | -0.21(-5.25%) |
Mar 10, 2023 | 4.370 | 4.370 | 3.890 | 4.000 | 417,832 | -0.44(-9.91%) |
Mar 09, 2023 | 5.190 | 5.460 | 4.410 | 4.440 | 582,887 | -0.49(-9.94%) |
Mar 08, 2023 | 4.960 | 5.030 | 4.824 | 4.930 | 147,882 | +0.06(+1.23%) |
Mar 07, 2023 | 4.847 | 4.926 | 4.716 | 4.870 | 79,594 | +0.00(+0.00%) |
Mar 06, 2023 | 4.810 | 5.000 | 4.710 | 4.870 | 166,880 | +0.09(+1.88%) |
Mar 03, 2023 | 4.430 | 4.890 | 4.392 | 4.780 | 154,817 | +0.42(+9.63%) |
Mar 02, 2023 | 4.520 | 4.520 | 4.150 | 4.360 | 266,386 | -0.23(-5.01%) |