Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.870 | 4.000 | 3.800 | 3.990 | 784,519 | +0.15(+3.91%) |
May 05, 2023 | 3.750 | 3.910 | 3.620 | 3.840 | 1,126,042 | +0.27(+7.56%) |
May 04, 2023 | 3.500 | 3.575 | 3.405 | 3.570 | 595,029 | +0.06(+1.71%) |
May 03, 2023 | 3.440 | 3.560 | 3.360 | 3.510 | 558,567 | +0.05(+1.45%) |
May 02, 2023 | 3.580 | 3.580 | 3.390 | 3.460 | 771,419 | -0.09(-2.54%) |
May 01, 2023 | 3.630 | 3.680 | 3.500 | 3.550 | 864,817 | -0.05(-1.39%) |
Apr 28, 2023 | 3.500 | 3.875 | 3.450 | 3.600 | 2,883,415 | +0.23(+6.82%) |
Apr 27, 2023 | 3.100 | 3.390 | 3.060 | 3.370 | 933,333 | +0.27(+8.71%) |
Apr 26, 2023 | 3.060 | 3.150 | 3.040 | 3.100 | 358,176 | +0.07(+2.31%) |
Apr 25, 2023 | 3.150 | 3.170 | 3.000 | 3.030 | 452,839 | -0.15(-4.72%) |
Apr 24, 2023 | 3.140 | 3.195 | 3.130 | 3.180 | 408,268 | +0.03(+0.95%) |
Apr 21, 2023 | 3.110 | 3.190 | 3.110 | 3.150 | 380,906 | +0.03(+0.96%) |
Apr 20, 2023 | 3.010 | 3.140 | 3.005 | 3.120 | 334,667 | +0.06(+1.96%) |
Apr 19, 2023 | 3.000 | 3.080 | 2.960 | 3.060 | 322,000 | +0.03(+0.99%) |
Apr 18, 2023 | 3.060 | 3.100 | 3.010 | 3.030 | 548,527 | -0.02(-0.66%) |
Apr 17, 2023 | 3.050 | 3.070 | 3.000 | 3.050 | 438,957 | -0.01(-0.33%) |
Apr 14, 2023 | 3.160 | 3.200 | 3.050 | 3.060 | 500,526 | -0.14(-4.38%) |
Apr 13, 2023 | 3.010 | 3.245 | 3.010 | 3.200 | 518,347 | +0.10(+3.23%) |
Apr 12, 2023 | 3.250 | 3.270 | 3.080 | 3.100 | 404,308 | -0.10(-3.13%) |
Apr 11, 2023 | 3.120 | 3.230 | 3.070 | 3.200 | 957,090 | +0.08(+2.56%) |
Apr 10, 2023 | 2.890 | 3.150 | 2.870 | 3.120 | 719,476 | +0.23(+7.96%) |
Apr 06, 2023 | 2.870 | 2.900 | 2.800 | 2.890 | 213,541 | +0.02(+0.70%) |
Apr 05, 2023 | 2.960 | 2.960 | 2.840 | 2.870 | 275,710 | -0.08(-2.71%) |
Apr 04, 2023 | 3.020 | 3.020 | 2.910 | 2.950 | 300,544 | -0.07(-2.32%) |
Apr 03, 2023 | 3.090 | 3.100 | 2.930 | 3.020 | 428,030 | -0.10(-3.21%) |
Mar 31, 2023 | 2.980 | 3.150 | 2.940 | 3.120 | 538,081 | +0.17(+5.76%) |
Mar 30, 2023 | 2.970 | 3.070 | 2.910 | 2.950 | 353,898 | -0.02(-0.67%) |
Mar 29, 2023 | 2.790 | 2.980 | 2.790 | 2.970 | 598,688 | +0.20(+7.22%) |
Mar 28, 2023 | 2.840 | 2.860 | 2.760 | 2.770 | 272,512 | -0.08(-2.81%) |
Mar 27, 2023 | 2.830 | 2.900 | 2.750 | 2.850 | 487,136 | +0.03(+1.06%) |
Mar 24, 2023 | 2.780 | 2.880 | 2.720 | 2.820 | 266,609 | +0.02(+0.71%) |
Mar 23, 2023 | 2.940 | 3.025 | 2.760 | 2.800 | 463,235 | -0.13(-4.44%) |
Mar 22, 2023 | 2.940 | 3.080 | 2.851 | 2.930 | 583,008 | +0.00(+0.00%) |
Mar 21, 2023 | 2.710 | 2.950 | 2.700 | 2.930 | 543,608 | +0.27(+10.15%) |
Mar 20, 2023 | 2.620 | 2.680 | 2.553 | 2.660 | 435,022 | +0.06(+2.31%) |
Mar 17, 2023 | 2.650 | 2.660 | 2.572 | 2.600 | 516,678 | -0.05(-1.89%) |
Mar 16, 2023 | 2.620 | 2.711 | 2.565 | 2.650 | 373,492 | +0.01(+0.38%) |
Mar 15, 2023 | 2.650 | 2.675 | 2.555 | 2.640 | 660,286 | -0.02(-0.75%) |
Mar 14, 2023 | 2.760 | 2.805 | 2.610 | 2.660 | 670,910 | +0.01(+0.38%) |
Mar 13, 2023 | 2.450 | 2.660 | 2.410 | 2.650 | 721,094 | +0.15(+5.79%) |
Mar 10, 2023 | 2.810 | 2.840 | 2.490 | 2.505 | 1,287,745 | -0.27(-9.57%) |
Mar 09, 2023 | 3.080 | 3.110 | 2.770 | 2.770 | 641,323 | -0.28(-9.18%) |
Mar 08, 2023 | 2.980 | 3.220 | 2.960 | 3.050 | 722,839 | +0.03(+0.99%) |
Mar 07, 2023 | 2.840 | 3.085 | 2.840 | 3.020 | 726,528 | +0.14(+4.86%) |
Mar 06, 2023 | 3.060 | 3.140 | 2.840 | 2.880 | 816,912 | -0.24(-7.69%) |
Mar 03, 2023 | 2.960 | 3.280 | 2.960 | 3.120 | 1,611,793 | +0.09(+2.97%) |
Mar 02, 2023 | 2.950 | 3.070 | 2.701 | 3.030 | 2,695,237 | +0.32(+11.81%) |