Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.550 | 3.598 | 3.461 | 3.500 | 24,334 | -0.07(-1.96%) |
May 05, 2023 | 3.550 | 3.650 | 3.435 | 3.570 | 20,619 | +0.06(+1.71%) |
May 04, 2023 | 3.410 | 3.650 | 3.410 | 3.510 | 21,886 | +0.06(+1.74%) |
May 03, 2023 | 3.420 | 3.600 | 3.420 | 3.450 | 23,068 | +0.04(+1.17%) |
May 02, 2023 | 3.520 | 3.689 | 3.410 | 3.410 | 10,390 | +0.06(+1.79%) |
May 01, 2023 | 3.430 | 3.430 | 3.320 | 3.350 | 9,867 | +0.00(+0.00%) |
Apr 28, 2023 | 3.310 | 3.530 | 3.310 | 3.350 | 32,824 | +0.05(+1.52%) |
Apr 27, 2023 | 3.260 | 3.590 | 3.260 | 3.300 | 23,237 | +0.03(+0.92%) |
Apr 26, 2023 | 3.370 | 3.540 | 3.270 | 3.270 | 42,203 | -0.03(-0.91%) |
Apr 25, 2023 | 3.290 | 3.490 | 3.290 | 3.300 | 5,482 | -0.05(-1.49%) |
Apr 24, 2023 | 3.220 | 3.400 | 3.220 | 3.350 | 34,810 | +0.08(+2.45%) |
Apr 21, 2023 | 3.260 | 3.670 | 3.250 | 3.270 | 49,862 | +0.00(+0.00%) |
Apr 20, 2023 | 3.390 | 3.400 | 3.250 | 3.270 | 22,141 | -0.08(-2.39%) |
Apr 19, 2023 | 3.270 | 3.460 | 3.270 | 3.350 | 27,279 | +0.08(+2.45%) |
Apr 18, 2023 | 3.290 | 3.546 | 3.250 | 3.270 | 25,985 | -0.01(-0.30%) |
Apr 17, 2023 | 3.300 | 3.520 | 3.252 | 3.280 | 108,791 | -0.09(-2.67%) |
Apr 14, 2023 | 3.500 | 3.630 | 3.300 | 3.370 | 67,561 | -0.21(-5.87%) |
Apr 13, 2023 | 3.570 | 3.687 | 3.520 | 3.580 | 32,769 | +0.01(+0.28%) |
Apr 12, 2023 | 3.700 | 3.778 | 3.560 | 3.570 | 10,612 | -0.14(-3.77%) |
Apr 11, 2023 | 3.810 | 3.810 | 3.640 | 3.710 | 24,359 | -0.10(-2.62%) |
Apr 10, 2023 | 3.730 | 3.820 | 3.680 | 3.810 | 3,674 | +0.12(+3.25%) |
Apr 06, 2023 | 3.650 | 3.780 | 3.631 | 3.690 | 12,643 | +0.06(+1.65%) |
Apr 05, 2023 | 3.700 | 3.850 | 3.556 | 3.630 | 14,208 | -0.11(-2.94%) |
Apr 04, 2023 | 3.920 | 3.920 | 3.670 | 3.740 | 22,434 | -0.16(-4.10%) |
Apr 03, 2023 | 3.850 | 3.950 | 3.806 | 3.900 | 72,098 | +0.07(+1.83%) |
Mar 31, 2023 | 3.850 | 3.890 | 3.765 | 3.830 | 61,703 | -0.01(-0.26%) |
Mar 30, 2023 | 3.780 | 3.840 | 3.770 | 3.840 | 96,884 | +0.04(+1.05%) |
Mar 29, 2023 | 3.850 | 3.850 | 3.780 | 3.800 | 142,868 | -0.06(-1.55%) |
Mar 28, 2023 | 3.800 | 3.860 | 3.779 | 3.860 | 27,309 | +0.05(+1.31%) |
Mar 27, 2023 | 3.780 | 3.970 | 3.670 | 3.810 | 95,210 | +0.05(+1.33%) |
Mar 24, 2023 | 3.750 | 3.880 | 3.645 | 3.760 | 97,127 | -0.03(-0.79%) |
Mar 23, 2023 | 4.240 | 4.240 | 3.760 | 3.790 | 96,984 | -0.28(-6.77%) |
Mar 22, 2023 | 4.200 | 4.200 | 4.040 | 4.065 | 43,633 | -0.14(-3.44%) |
Mar 21, 2023 | 4.240 | 4.240 | 4.110 | 4.210 | 87,012 | +0.06(+1.45%) |
Mar 20, 2023 | 4.150 | 4.190 | 3.930 | 4.150 | 105,422 | -0.10(-2.35%) |
Mar 17, 2023 | 4.180 | 4.250 | 4.000 | 4.250 | 142,514 | +0.11(+2.66%) |
Mar 16, 2023 | 3.970 | 4.200 | 3.800 | 4.140 | 138,079 | +0.14(+3.50%) |
Mar 15, 2023 | 4.180 | 4.180 | 3.900 | 4.000 | 74,198 | -0.17(-4.08%) |
Mar 14, 2023 | 3.900 | 4.250 | 3.850 | 4.170 | 257,561 | +0.33(+8.59%) |
Mar 13, 2023 | 3.870 | 3.910 | 3.720 | 3.840 | 56,973 | -0.11(-2.78%) |
Mar 10, 2023 | 3.840 | 3.960 | 3.580 | 3.950 | 259,256 | +0.03(+0.77%) |
Mar 09, 2023 | 3.890 | 3.930 | 3.770 | 3.920 | 111,458 | -0.01(-0.25%) |
Mar 08, 2023 | 3.720 | 3.930 | 3.630 | 3.930 | 92,044 | +0.21(+5.65%) |
Mar 07, 2023 | 3.700 | 3.754 | 3.610 | 3.720 | 65,770 | -0.08(-2.11%) |
Mar 06, 2023 | 3.670 | 3.800 | 3.630 | 3.800 | 76,153 | +0.03(+0.80%) |
Mar 03, 2023 | 3.600 | 3.770 | 3.510 | 3.770 | 222,444 | +0.18(+5.01%) |
Mar 02, 2023 | 3.440 | 3.600 | 3.350 | 3.590 | 172,264 | +0.09(+2.57%) |