Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.780 | 3.810 | 3.730 | 3.740 | 606,200 | -0.03(-0.80%) |
May 05, 2023 | 3.740 | 3.770 | 3.640 | 3.770 | 1,064,134 | -0.03(-0.79%) |
May 04, 2023 | 3.800 | 3.900 | 3.740 | 3.800 | 1,737,507 | +0.06(+1.60%) |
May 03, 2023 | 3.730 | 3.765 | 3.675 | 3.740 | 1,004,989 | +0.02(+0.54%) |
May 02, 2023 | 3.600 | 3.720 | 3.550 | 3.720 | 906,763 | +0.10(+2.76%) |
May 01, 2023 | 3.710 | 3.755 | 3.600 | 3.620 | 677,039 | -0.03(-0.82%) |
Apr 28, 2023 | 3.660 | 3.680 | 3.580 | 3.650 | 1,062,087 | +0.02(+0.55%) |
Apr 27, 2023 | 3.580 | 3.659 | 3.510 | 3.630 | 1,067,746 | +0.07(+1.97%) |
Apr 26, 2023 | 3.560 | 3.640 | 3.555 | 3.560 | 1,266,784 | +0.04(+1.14%) |
Apr 25, 2023 | 3.540 | 3.570 | 3.460 | 3.520 | 1,523,491 | -0.05(-1.40%) |
Apr 24, 2023 | 3.620 | 3.620 | 3.540 | 3.570 | 1,779,236 | -0.05(-1.38%) |
Apr 21, 2023 | 3.680 | 3.700 | 3.590 | 3.620 | 1,642,904 | -0.09(-2.43%) |
Apr 20, 2023 | 3.750 | 3.805 | 3.675 | 3.710 | 922,022 | -0.03(-0.80%) |
Apr 19, 2023 | 3.760 | 3.830 | 3.710 | 3.740 | 1,209,615 | -0.12(-3.11%) |
Apr 18, 2023 | 3.920 | 3.975 | 3.840 | 3.860 | 1,021,521 | -0.07(-1.78%) |
Apr 17, 2023 | 3.990 | 4.009 | 3.850 | 3.930 | 1,544,988 | -0.09(-2.24%) |
Apr 14, 2023 | 4.110 | 4.145 | 3.970 | 4.020 | 1,439,203 | -0.13(-3.13%) |
Apr 13, 2023 | 4.100 | 4.195 | 4.069 | 4.150 | 1,663,593 | +0.12(+2.98%) |
Apr 12, 2023 | 4.040 | 4.070 | 3.950 | 4.030 | 1,206,681 | +0.05(+1.26%) |
Apr 11, 2023 | 3.910 | 4.080 | 3.910 | 3.980 | 1,531,443 | +0.07(+1.79%) |
Apr 10, 2023 | 3.900 | 3.935 | 3.810 | 3.910 | 1,363,119 | -0.02(-0.51%) |
Apr 06, 2023 | 3.860 | 3.930 | 3.760 | 3.930 | 944,578 | +0.07(+1.81%) |
Apr 05, 2023 | 4.000 | 4.010 | 3.840 | 3.860 | 1,109,283 | -0.10(-2.53%) |
Apr 04, 2023 | 3.900 | 4.050 | 3.875 | 3.960 | 1,672,318 | +0.08(+2.06%) |
Apr 03, 2023 | 3.790 | 3.960 | 3.780 | 3.880 | 1,331,375 | +0.06(+1.57%) |
Mar 31, 2023 | 3.920 | 3.955 | 3.800 | 3.820 | 1,279,209 | -0.10(-2.55%) |
Mar 30, 2023 | 3.820 | 3.920 | 3.785 | 3.920 | 1,627,009 | +0.14(+3.70%) |
Mar 29, 2023 | 3.750 | 3.790 | 3.700 | 3.780 | 902,612 | +0.00(+0.00%) |
Mar 28, 2023 | 3.640 | 3.790 | 3.640 | 3.780 | 1,374,530 | +0.15(+4.13%) |
Mar 27, 2023 | 3.500 | 3.650 | 3.430 | 3.630 | 1,128,639 | +0.09(+2.54%) |
Mar 24, 2023 | 3.620 | 3.649 | 3.520 | 3.540 | 1,160,281 | -0.05(-1.39%) |
Mar 23, 2023 | 3.570 | 3.650 | 3.535 | 3.590 | 1,172,531 | +0.06(+1.70%) |
Mar 22, 2023 | 3.460 | 3.620 | 3.450 | 3.530 | 1,678,751 | +0.07(+2.02%) |
Mar 21, 2023 | 3.560 | 3.570 | 3.364 | 3.460 | 3,127,146 | -0.01(-0.29%) |
Mar 20, 2023 | 3.280 | 3.490 | 3.235 | 3.470 | 2,783,893 | +0.19(+5.79%) |
Mar 17, 2023 | 3.130 | 3.330 | 3.105 | 3.280 | 4,359,169 | +0.22(+7.19%) |
Mar 16, 2023 | 3.150 | 3.150 | 3.000 | 3.060 | 994,575 | -0.06(-1.92%) |
Mar 15, 2023 | 3.270 | 3.300 | 3.100 | 3.120 | 1,738,075 | -0.06(-1.89%) |
Mar 14, 2023 | 3.190 | 3.200 | 3.070 | 3.180 | 1,810,014 | +0.01(+0.32%) |
Mar 13, 2023 | 3.090 | 3.250 | 3.070 | 3.170 | 2,021,717 | +0.24(+8.19%) |
Mar 10, 2023 | 2.970 | 3.100 | 2.930 | 2.930 | 1,173,169 | -0.02(-0.68%) |
Mar 09, 2023 | 2.980 | 3.050 | 2.950 | 2.950 | 1,005,389 | -0.03(-1.01%) |
Mar 08, 2023 | 3.080 | 3.089 | 2.950 | 2.980 | 747,919 | -0.08(-2.61%) |
Mar 07, 2023 | 3.180 | 3.180 | 3.050 | 3.060 | 1,132,655 | -0.09(-2.86%) |
Mar 06, 2023 | 3.250 | 3.250 | 3.143 | 3.150 | 831,037 | -0.10(-3.08%) |
Mar 03, 2023 | 3.210 | 3.250 | 3.190 | 3.250 | 614,997 | +0.06(+1.88%) |
Mar 02, 2023 | 3.200 | 3.220 | 3.160 | 3.190 | 888,978 | -0.03(-0.93%) |