Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.360 | 4.510 | 4.335 | 4.380 | 56,047 | +0.03(+0.69%) |
May 05, 2023 | 4.500 | 4.740 | 4.210 | 4.350 | 177,384 | -0.15(-3.33%) |
May 04, 2023 | 4.260 | 4.629 | 4.250 | 4.500 | 139,491 | +0.24(+5.63%) |
May 03, 2023 | 4.140 | 4.312 | 4.060 | 4.260 | 125,193 | +0.14(+3.40%) |
May 02, 2023 | 3.770 | 4.330 | 3.660 | 4.120 | 291,464 | +0.36(+9.57%) |
May 01, 2023 | 3.770 | 3.919 | 3.650 | 3.760 | 153,849 | +0.02(+0.53%) |
Apr 28, 2023 | 3.850 | 3.850 | 3.720 | 3.740 | 65,103 | -0.09(-2.35%) |
Apr 27, 2023 | 3.590 | 3.950 | 3.590 | 3.830 | 191,866 | +0.20(+5.51%) |
Apr 26, 2023 | 3.640 | 3.690 | 3.520 | 3.630 | 133,078 | -0.02(-0.55%) |
Apr 25, 2023 | 3.840 | 3.840 | 3.645 | 3.650 | 75,751 | -0.19(-4.95%) |
Apr 24, 2023 | 3.700 | 3.910 | 3.700 | 3.840 | 96,283 | +0.15(+4.07%) |
Apr 21, 2023 | 3.700 | 3.770 | 3.580 | 3.690 | 110,082 | -0.05(-1.34%) |
Apr 20, 2023 | 3.910 | 4.023 | 3.710 | 3.740 | 121,055 | -0.13(-3.36%) |
Apr 19, 2023 | 4.100 | 4.100 | 3.800 | 3.870 | 100,301 | -0.20(-4.91%) |
Apr 18, 2023 | 3.830 | 4.140 | 3.810 | 4.070 | 112,311 | +0.23(+5.99%) |
Apr 17, 2023 | 3.850 | 3.981 | 3.800 | 3.840 | 114,906 | +0.00(+0.00%) |
Apr 14, 2023 | 4.040 | 4.045 | 3.810 | 3.840 | 75,679 | -0.17(-4.24%) |
Apr 13, 2023 | 4.020 | 4.090 | 3.920 | 4.010 | 112,536 | -0.02(-0.50%) |
Apr 12, 2023 | 4.160 | 4.269 | 3.950 | 4.030 | 87,601 | -0.12(-2.89%) |
Apr 11, 2023 | 4.100 | 4.200 | 4.000 | 4.150 | 92,066 | +0.05(+1.22%) |
Apr 10, 2023 | 4.110 | 4.140 | 3.990 | 4.100 | 99,507 | -0.01(-0.24%) |
Apr 06, 2023 | 4.070 | 4.110 | 3.970 | 4.110 | 121,959 | +0.05(+1.23%) |
Apr 05, 2023 | 4.360 | 4.360 | 4.030 | 4.060 | 186,062 | -0.24(-5.58%) |
Apr 04, 2023 | 4.400 | 4.420 | 4.110 | 4.300 | 114,651 | -0.17(-3.80%) |
Apr 03, 2023 | 4.600 | 4.770 | 4.380 | 4.470 | 107,348 | -0.13(-2.83%) |
Mar 31, 2023 | 4.680 | 4.770 | 4.500 | 4.600 | 70,243 | -0.06(-1.29%) |
Mar 30, 2023 | 4.870 | 4.870 | 4.440 | 4.660 | 121,456 | +0.04(+0.87%) |
Mar 29, 2023 | 4.770 | 4.941 | 4.540 | 4.620 | 120,620 | -0.12(-2.53%) |
Mar 28, 2023 | 4.490 | 4.900 | 4.460 | 4.740 | 152,724 | +0.22(+4.87%) |
Mar 27, 2023 | 4.090 | 4.560 | 4.025 | 4.520 | 112,752 | +0.49(+12.16%) |
Mar 24, 2023 | 4.200 | 4.250 | 3.780 | 4.030 | 302,926 | -0.22(-5.18%) |
Mar 23, 2023 | 4.760 | 4.780 | 4.250 | 4.250 | 175,198 | -0.45(-9.57%) |
Mar 22, 2023 | 4.720 | 5.000 | 4.610 | 4.700 | 117,333 | -0.04(-0.84%) |
Mar 21, 2023 | 4.710 | 4.740 | 4.500 | 4.740 | 102,110 | +0.18(+3.95%) |
Mar 20, 2023 | 4.590 | 4.710 | 4.390 | 4.560 | 127,150 | +0.08(+1.79%) |
Mar 17, 2023 | 4.800 | 4.800 | 4.480 | 4.480 | 163,821 | -0.27(-5.68%) |
Mar 16, 2023 | 5.030 | 5.030 | 4.690 | 4.750 | 169,623 | -0.23(-4.62%) |
Mar 15, 2023 | 5.140 | 5.160 | 4.900 | 4.980 | 187,180 | -0.23(-4.41%) |
Mar 14, 2023 | 4.990 | 5.490 | 4.980 | 5.210 | 311,770 | +0.27(+5.47%) |
Mar 13, 2023 | 5.110 | 5.110 | 4.760 | 4.940 | 265,672 | -0.24(-4.63%) |
Mar 10, 2023 | 5.630 | 5.630 | 5.140 | 5.180 | 247,458 | -0.45(-7.99%) |
Mar 09, 2023 | 5.520 | 5.880 | 5.520 | 5.630 | 156,340 | +0.08(+1.44%) |
Mar 08, 2023 | 5.450 | 5.607 | 5.300 | 5.550 | 95,747 | +0.12(+2.21%) |
Mar 07, 2023 | 5.710 | 5.740 | 5.374 | 5.430 | 165,368 | -0.33(-5.73%) |
Mar 06, 2023 | 5.720 | 5.835 | 5.650 | 5.760 | 158,696 | +0.07(+1.23%) |
Mar 03, 2023 | 5.690 | 5.780 | 5.212 | 5.690 | 169,387 | +0.13(+2.34%) |
Mar 02, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 156,970 | -0.14(-2.46%) |