Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.230 | 4.390 | 4.150 | 4.215 | 35,278 | -0.00(-0.12%) |
May 05, 2023 | 4.230 | 4.280 | 4.130 | 4.220 | 26,081 | +0.03(+0.72%) |
May 04, 2023 | 4.070 | 4.225 | 4.035 | 4.190 | 14,305 | +0.13(+3.20%) |
May 03, 2023 | 4.020 | 4.200 | 3.970 | 4.060 | 16,790 | +0.05(+1.25%) |
May 02, 2023 | 4.060 | 4.068 | 3.971 | 4.010 | 29,381 | -0.06(-1.47%) |
May 01, 2023 | 4.240 | 4.290 | 4.060 | 4.070 | 32,819 | -0.17(-4.01%) |
Apr 28, 2023 | 4.210 | 4.255 | 4.157 | 4.240 | 18,875 | +0.03(+0.71%) |
Apr 27, 2023 | 3.900 | 4.240 | 3.900 | 4.210 | 55,614 | +0.32(+8.23%) |
Apr 26, 2023 | 3.830 | 4.000 | 3.830 | 3.890 | 41,278 | +0.04(+1.04%) |
Apr 25, 2023 | 4.180 | 4.180 | 3.820 | 3.850 | 76,066 | -0.36(-8.55%) |
Apr 24, 2023 | 4.350 | 4.350 | 4.020 | 4.210 | 175,267 | -0.03(-0.71%) |
Apr 21, 2023 | 3.850 | 4.240 | 3.820 | 4.240 | 88,868 | +0.41(+10.70%) |
Apr 20, 2023 | 4.040 | 4.183 | 3.800 | 3.830 | 63,415 | -0.21(-5.20%) |
Apr 19, 2023 | 3.850 | 4.078 | 3.750 | 4.040 | 80,565 | +0.20(+5.21%) |
Apr 18, 2023 | 3.360 | 3.870 | 3.350 | 3.840 | 93,287 | +0.49(+14.63%) |
Apr 17, 2023 | 3.210 | 3.700 | 3.210 | 3.350 | 190,379 | -0.04(-1.18%) |
Apr 14, 2023 | 3.280 | 3.407 | 3.210 | 3.390 | 37,408 | +0.06(+1.80%) |
Apr 13, 2023 | 2.850 | 3.480 | 2.820 | 3.330 | 194,355 | +0.51(+18.09%) |
Apr 12, 2023 | 3.160 | 3.160 | 2.820 | 2.820 | 88,330 | -0.28(-9.03%) |
Apr 11, 2023 | 3.190 | 3.255 | 3.100 | 3.100 | 52,981 | -0.10(-3.13%) |
Apr 10, 2023 | 3.320 | 3.400 | 3.000 | 3.200 | 124,072 | -0.16(-4.76%) |
Apr 06, 2023 | 3.360 | 3.490 | 3.220 | 3.360 | 102,937 | -0.04(-1.18%) |
Apr 05, 2023 | 4.430 | 4.440 | 2.890 | 3.400 | 420,011 | -1.09(-24.28%) |
Apr 04, 2023 | 4.780 | 4.950 | 4.350 | 4.490 | 106,887 | -0.39(-7.93%) |
Apr 03, 2023 | 5.550 | 5.905 | 4.875 | 4.877 | 91,446 | -0.62(-11.32%) |
Mar 31, 2023 | 5.850 | 5.910 | 5.316 | 5.499 | 25,758 | -0.25(-4.28%) |
Mar 30, 2023 | 5.362 | 5.940 | 5.362 | 5.745 | 28,619 | +0.34(+6.30%) |
Mar 29, 2023 | 5.427 | 5.514 | 5.250 | 5.404 | 12,984 | -0.02(-0.41%) |
Mar 28, 2023 | 5.550 | 5.550 | 5.325 | 5.427 | 7,382 | +0.03(+0.47%) |
Mar 27, 2023 | 5.252 | 5.516 | 5.145 | 5.402 | 10,492 | +0.16(+3.00%) |
Mar 24, 2023 | 5.521 | 5.521 | 5.175 | 5.244 | 18,792 | -0.16(-2.92%) |
Mar 23, 2023 | 5.686 | 5.730 | 5.259 | 5.402 | 13,341 | -0.08(-1.40%) |
Mar 22, 2023 | 5.700 | 5.820 | 5.404 | 5.478 | 10,209 | -0.20(-3.51%) |
Mar 21, 2023 | 5.208 | 5.700 | 5.176 | 5.678 | 35,758 | +0.43(+8.14%) |
Mar 20, 2023 | 5.400 | 5.400 | 5.172 | 5.250 | 20,685 | -0.11(-2.10%) |
Mar 17, 2023 | 5.811 | 5.847 | 5.362 | 5.362 | 34,223 | -0.45(-7.72%) |
Mar 16, 2023 | 5.700 | 5.974 | 5.588 | 5.811 | 27,071 | -0.17(-2.76%) |
Mar 15, 2023 | 5.700 | 6.150 | 5.633 | 5.976 | 15,497 | +0.07(+1.14%) |
Mar 14, 2023 | 6.152 | 6.600 | 5.867 | 5.909 | 32,180 | -0.23(-3.69%) |
Mar 13, 2023 | 6.222 | 6.600 | 6.000 | 6.135 | 21,276 | -0.09(-1.40%) |
Mar 10, 2023 | 6.859 | 6.859 | 6.195 | 6.222 | 36,626 | -0.60(-8.84%) |
Mar 09, 2023 | 6.945 | 7.245 | 6.803 | 6.825 | 13,434 | -0.38(-5.27%) |
Mar 08, 2023 | 6.900 | 7.335 | 6.900 | 7.205 | 16,330 | +0.10(+1.46%) |
Mar 07, 2023 | 7.530 | 7.920 | 6.900 | 7.101 | 34,579 | -0.51(-6.72%) |
Mar 06, 2023 | 7.890 | 8.248 | 7.500 | 7.612 | 21,713 | -0.50(-6.14%) |
Mar 03, 2023 | 7.950 | 8.543 | 7.643 | 8.111 | 15,654 | +0.32(+4.16%) |
Mar 02, 2023 | 8.550 | 8.655 | 7.582 | 7.787 | 13,462 | -0.46(-5.62%) |