Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.430 | 3.473 | 3.408 | 3.448 | 247,571 | +0.03(+0.78%) |
May 05, 2023 | 3.439 | 3.455 | 3.381 | 3.421 | 284,329 | +0.04(+1.19%) |
May 04, 2023 | 3.355 | 3.386 | 3.319 | 3.381 | 245,634 | -0.00(-0.13%) |
May 03, 2023 | 3.390 | 3.437 | 3.368 | 3.386 | 458,936 | +0.03(+0.80%) |
May 02, 2023 | 3.359 | 3.368 | 3.266 | 3.359 | 382,800 | -0.02(-0.53%) |
May 01, 2023 | 3.319 | 3.404 | 3.319 | 3.377 | 325,570 | +0.04(+1.07%) |
Apr 28, 2023 | 3.332 | 3.399 | 3.332 | 3.341 | 210,184 | +0.00(+0.13%) |
Apr 27, 2023 | 3.310 | 3.359 | 3.297 | 3.337 | 192,555 | +0.05(+1.49%) |
Apr 26, 2023 | 3.297 | 3.320 | 3.257 | 3.288 | 183,459 | -0.04(-1.07%) |
Apr 25, 2023 | 3.377 | 3.377 | 3.315 | 3.323 | 260,080 | -0.10(-2.86%) |
Apr 24, 2023 | 3.399 | 3.457 | 3.386 | 3.421 | 374,062 | +0.00(+0.13%) |
Apr 21, 2023 | 3.519 | 3.519 | 3.350 | 3.417 | 366,095 | -0.10(-2.91%) |
Apr 20, 2023 | 3.430 | 3.528 | 3.420 | 3.519 | 356,091 | +0.07(+2.07%) |
Apr 19, 2023 | 3.479 | 3.487 | 3.433 | 3.448 | 237,062 | -0.02(-0.64%) |
Apr 18, 2023 | 3.533 | 3.540 | 3.470 | 3.470 | 285,441 | -0.04(-1.14%) |
Apr 17, 2023 | 3.524 | 3.537 | 3.475 | 3.511 | 261,050 | -0.01(-0.38%) |
Apr 14, 2023 | 3.609 | 3.631 | 3.497 | 3.524 | 373,893 | -0.08(-2.22%) |
Apr 13, 2023 | 3.551 | 3.626 | 3.548 | 3.604 | 287,761 | +0.06(+1.76%) |
Apr 12, 2023 | 3.573 | 3.626 | 3.528 | 3.542 | 407,866 | +0.00(+0.13%) |
Apr 11, 2023 | 3.470 | 3.586 | 3.470 | 3.537 | 325,633 | +0.08(+2.32%) |
Apr 10, 2023 | 3.399 | 3.463 | 3.395 | 3.457 | 242,067 | +0.06(+1.70%) |
Apr 06, 2023 | 3.301 | 3.417 | 3.297 | 3.399 | 568,385 | +0.07(+2.14%) |
Apr 05, 2023 | 3.310 | 3.340 | 3.297 | 3.328 | 402,066 | +0.00(+0.00%) |
Apr 04, 2023 | 3.355 | 3.372 | 3.279 | 3.328 | 359,516 | -0.04(-1.19%) |
Apr 03, 2023 | 3.306 | 3.407 | 3.301 | 3.368 | 517,899 | +0.08(+2.44%) |
Mar 31, 2023 | 3.230 | 3.292 | 3.214 | 3.288 | 438,696 | +0.08(+2.36%) |
Mar 30, 2023 | 3.230 | 3.263 | 3.181 | 3.212 | 407,805 | -0.01(-0.28%) |
Mar 29, 2023 | 3.274 | 3.292 | 3.154 | 3.221 | 610,607 | -0.02(-0.55%) |
Mar 28, 2023 | 3.248 | 3.248 | 3.194 | 3.239 | 311,559 | -0.01(-0.41%) |
Mar 27, 2023 | 3.243 | 3.266 | 3.208 | 3.252 | 286,444 | +0.04(+1.25%) |
Mar 24, 2023 | 3.145 | 3.225 | 3.096 | 3.212 | 305,297 | +0.04(+1.26%) |
Mar 23, 2023 | 3.212 | 3.245 | 3.132 | 3.172 | 323,079 | -0.03(-0.84%) |
Mar 22, 2023 | 3.261 | 3.301 | 3.194 | 3.199 | 367,132 | -0.06(-1.78%) |
Mar 21, 2023 | 3.274 | 3.346 | 3.239 | 3.257 | 407,677 | +0.03(+0.97%) |
Mar 20, 2023 | 3.283 | 3.295 | 3.181 | 3.225 | 516,716 | -0.04(-1.09%) |
Mar 17, 2023 | 3.261 | 3.310 | 3.185 | 3.261 | 1,254,241 | -0.04(-1.35%) |
Mar 16, 2023 | 3.230 | 3.372 | 3.194 | 3.306 | 509,351 | +0.03(+0.82%) |
Mar 15, 2023 | 3.297 | 3.337 | 3.136 | 3.279 | 1,192,136 | -0.38(-10.46%) |
Mar 14, 2023 | 3.644 | 3.738 | 3.609 | 3.662 | 581,158 | +0.10(+2.75%) |
Mar 13, 2023 | 3.533 | 3.582 | 3.506 | 3.564 | 345,588 | -0.06(-1.60%) |
Mar 10, 2023 | 3.756 | 3.771 | 3.386 | 3.622 | 644,614 | -0.18(-4.69%) |
Mar 09, 2023 | 3.871 | 3.876 | 3.787 | 3.800 | 303,562 | -0.07(-1.73%) |
Mar 08, 2023 | 3.822 | 3.871 | 3.778 | 3.867 | 284,491 | +0.06(+1.52%) |
Mar 07, 2023 | 3.809 | 3.871 | 3.782 | 3.809 | 185,711 | +0.00(+0.00%) |
Mar 06, 2023 | 3.956 | 3.991 | 3.773 | 3.809 | 661,556 | -0.14(-3.50%) |
Mar 03, 2023 | 3.876 | 4.001 | 3.858 | 3.947 | 328,735 | +0.08(+2.19%) |
Mar 02, 2023 | 3.867 | 3.894 | 3.838 | 3.863 | 324,998 | -0.04(-0.91%) |