Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.710 | 5.085 | 4.560 | 4.860 | 31,516 | +0.07(+1.46%) |
May 05, 2023 | 4.740 | 4.860 | 4.600 | 4.790 | 34,552 | +0.03(+0.63%) |
May 04, 2023 | 4.810 | 4.890 | 4.720 | 4.760 | 14,881 | -0.11(-2.26%) |
May 03, 2023 | 4.900 | 5.100 | 4.740 | 4.870 | 28,967 | -0.02(-0.41%) |
May 02, 2023 | 4.900 | 5.035 | 4.830 | 4.890 | 32,983 | -0.08(-1.61%) |
May 01, 2023 | 4.520 | 4.993 | 4.490 | 4.970 | 42,129 | +0.44(+9.71%) |
Apr 28, 2023 | 4.439 | 4.560 | 4.439 | 4.530 | 22,465 | -0.12(-2.58%) |
Apr 27, 2023 | 4.500 | 4.700 | 4.461 | 4.650 | 39,162 | +0.17(+3.79%) |
Apr 26, 2023 | 4.120 | 4.600 | 4.060 | 4.480 | 36,776 | +0.20(+4.67%) |
Apr 25, 2023 | 4.210 | 4.280 | 4.150 | 4.280 | 24,131 | +0.08(+1.90%) |
Apr 24, 2023 | 4.240 | 4.375 | 4.150 | 4.200 | 16,235 | -0.07(-1.64%) |
Apr 21, 2023 | 4.310 | 4.380 | 4.200 | 4.270 | 29,572 | -0.08(-1.84%) |
Apr 20, 2023 | 4.400 | 4.480 | 4.300 | 4.350 | 20,563 | -0.05(-1.14%) |
Apr 19, 2023 | 4.450 | 4.557 | 4.305 | 4.400 | 65,148 | -0.03(-0.68%) |
Apr 18, 2023 | 4.480 | 4.500 | 4.290 | 4.430 | 35,118 | -0.07(-1.56%) |
Apr 17, 2023 | 4.450 | 4.590 | 4.400 | 4.500 | 47,781 | +0.08(+1.81%) |
Apr 14, 2023 | 4.360 | 4.430 | 4.330 | 4.420 | 18,940 | +0.03(+0.68%) |
Apr 13, 2023 | 4.500 | 4.520 | 4.340 | 4.390 | 27,479 | -0.12(-2.66%) |
Apr 12, 2023 | 4.500 | 4.520 | 4.370 | 4.510 | 125,819 | +0.01(+0.22%) |
Apr 11, 2023 | 4.550 | 4.566 | 4.450 | 4.500 | 50,367 | -0.01(-0.22%) |
Apr 10, 2023 | 4.340 | 4.510 | 4.330 | 4.510 | 79,681 | +0.14(+3.20%) |
Apr 06, 2023 | 4.270 | 4.400 | 4.140 | 4.370 | 31,419 | +0.13(+3.07%) |
Apr 05, 2023 | 4.190 | 4.430 | 4.110 | 4.240 | 37,138 | +0.06(+1.44%) |
Apr 04, 2023 | 4.230 | 4.410 | 4.090 | 4.180 | 41,931 | -0.04(-0.95%) |
Apr 03, 2023 | 4.100 | 4.230 | 4.030 | 4.220 | 51,374 | +0.10(+2.43%) |
Mar 31, 2023 | 4.150 | 4.295 | 4.090 | 4.120 | 88,386 | +0.01(+0.24%) |
Mar 30, 2023 | 4.400 | 4.460 | 4.110 | 4.110 | 40,305 | -0.25(-5.73%) |
Mar 29, 2023 | 4.330 | 4.450 | 4.230 | 4.360 | 187,747 | +0.10(+2.35%) |
Mar 28, 2023 | 4.280 | 4.360 | 4.205 | 4.260 | 39,015 | -0.03(-0.70%) |
Mar 27, 2023 | 4.360 | 4.480 | 4.240 | 4.290 | 85,110 | -0.07(-1.61%) |
Mar 24, 2023 | 4.150 | 4.450 | 4.150 | 4.360 | 46,629 | +0.17(+4.06%) |
Mar 23, 2023 | 4.130 | 4.270 | 4.020 | 4.190 | 72,175 | +0.09(+2.20%) |
Mar 22, 2023 | 4.170 | 4.230 | 4.100 | 4.100 | 22,704 | -0.07(-1.68%) |
Mar 21, 2023 | 4.080 | 4.220 | 4.050 | 4.170 | 50,304 | +0.13(+3.22%) |
Mar 20, 2023 | 4.100 | 4.152 | 3.970 | 4.040 | 98,492 | -0.03(-0.74%) |
Mar 17, 2023 | 3.970 | 4.135 | 3.930 | 4.070 | 125,945 | +0.07(+1.75%) |
Mar 16, 2023 | 4.070 | 4.200 | 3.930 | 4.000 | 64,249 | -0.08(-1.96%) |
Mar 15, 2023 | 3.900 | 4.210 | 3.850 | 4.080 | 1,942,533 | +0.10(+2.51%) |
Mar 14, 2023 | 4.130 | 4.300 | 3.960 | 3.980 | 105,109 | -0.08(-1.97%) |
Mar 13, 2023 | 3.850 | 4.300 | 3.750 | 4.060 | 138,303 | +0.11(+2.78%) |
Mar 10, 2023 | 3.960 | 4.235 | 3.900 | 3.950 | 79,088 | +0.00(+0.00%) |
Mar 09, 2023 | 4.230 | 4.300 | 3.900 | 3.950 | 93,156 | -0.26(-6.18%) |
Mar 08, 2023 | 4.300 | 4.300 | 4.180 | 4.210 | 111,983 | -0.04(-0.94%) |
Mar 07, 2023 | 4.210 | 4.330 | 4.210 | 4.250 | 28,639 | +0.05(+1.19%) |
Mar 06, 2023 | 4.200 | 4.250 | 4.133 | 4.200 | 43,189 | +0.00(+0.00%) |
Mar 03, 2023 | 4.240 | 4.240 | 4.150 | 4.200 | 64,533 | +0.00(+0.00%) |
Mar 02, 2023 | 4.220 | 4.225 | 4.190 | 4.200 | 54,939 | -0.05(-1.18%) |