Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.041 | 4.134 | 3.966 | 3.975 | 1,238,562 | -0.02(-0.47%) |
May 05, 2023 | 3.938 | 4.022 | 3.919 | 3.994 | 1,271,398 | +0.15(+3.89%) |
May 04, 2023 | 3.788 | 3.910 | 3.751 | 3.844 | 1,201,386 | +0.07(+1.73%) |
May 03, 2023 | 3.816 | 3.891 | 3.774 | 3.779 | 1,374,438 | -0.06(-1.46%) |
May 02, 2023 | 3.929 | 3.942 | 3.774 | 3.835 | 1,484,909 | -0.14(-3.53%) |
May 01, 2023 | 3.947 | 4.003 | 3.854 | 3.975 | 1,131,076 | -0.03(-0.70%) |
Apr 28, 2023 | 3.854 | 4.008 | 3.807 | 4.003 | 1,198,977 | +0.14(+3.63%) |
Apr 27, 2023 | 3.826 | 3.887 | 3.779 | 3.863 | 1,210,751 | +0.05(+1.23%) |
Apr 26, 2023 | 3.882 | 3.919 | 3.770 | 3.816 | 1,711,937 | -0.05(-1.21%) |
Apr 25, 2023 | 3.929 | 3.929 | 3.821 | 3.863 | 1,501,428 | -0.13(-3.28%) |
Apr 24, 2023 | 3.844 | 4.022 | 3.826 | 3.994 | 2,007,500 | +0.15(+3.89%) |
Apr 21, 2023 | 3.929 | 3.946 | 3.821 | 3.844 | 1,193,767 | -0.08(-2.14%) |
Apr 20, 2023 | 3.919 | 3.975 | 3.882 | 3.929 | 1,373,310 | -0.07(-1.64%) |
Apr 19, 2023 | 4.078 | 4.078 | 3.900 | 3.994 | 1,371,725 | -0.12(-2.95%) |
Apr 18, 2023 | 4.050 | 4.125 | 3.957 | 4.116 | 1,408,866 | +0.08(+2.09%) |
Apr 17, 2023 | 4.144 | 4.190 | 4.003 | 4.031 | 976,593 | -0.12(-2.93%) |
Apr 14, 2023 | 4.153 | 4.218 | 4.069 | 4.153 | 1,188,461 | +0.00(+0.00%) |
Apr 13, 2023 | 4.013 | 4.181 | 3.985 | 4.153 | 1,603,974 | +0.17(+4.23%) |
Apr 12, 2023 | 3.910 | 4.003 | 3.872 | 3.985 | 2,083,963 | +0.09(+2.40%) |
Apr 11, 2023 | 3.938 | 4.003 | 3.863 | 3.891 | 2,747,186 | -0.06(-1.42%) |
Apr 10, 2023 | 4.144 | 4.284 | 3.938 | 3.947 | 2,653,682 | -0.21(-4.95%) |
Apr 06, 2023 | 4.537 | 4.546 | 4.116 | 4.153 | 2,887,591 | -0.46(-9.94%) |
Apr 05, 2023 | 4.649 | 4.649 | 4.480 | 4.611 | 1,510,359 | +0.01(+0.20%) |
Apr 04, 2023 | 4.742 | 4.761 | 4.537 | 4.602 | 2,214,786 | -0.09(-1.99%) |
Apr 03, 2023 | 4.406 | 4.752 | 4.406 | 4.696 | 4,087,019 | +0.46(+10.82%) |
Mar 31, 2023 | 4.284 | 4.312 | 4.153 | 4.237 | 1,670,940 | -0.02(-0.44%) |
Mar 30, 2023 | 4.349 | 4.371 | 4.209 | 4.256 | 1,006,905 | -0.09(-2.15%) |
Mar 29, 2023 | 4.378 | 4.394 | 4.275 | 4.349 | 1,138,845 | +0.09(+2.20%) |
Mar 28, 2023 | 4.162 | 4.386 | 4.130 | 4.256 | 2,918,619 | +0.09(+2.25%) |
Mar 27, 2023 | 3.994 | 4.172 | 3.891 | 4.162 | 1,609,862 | +0.22(+5.70%) |
Mar 24, 2023 | 3.844 | 3.956 | 3.791 | 3.938 | 1,071,958 | +0.01(+0.24%) |
Mar 23, 2023 | 3.947 | 4.097 | 3.872 | 3.929 | 1,487,399 | +0.09(+2.25%) |
Mar 22, 2023 | 3.962 | 4.008 | 3.833 | 3.842 | 1,589,902 | -0.12(-3.02%) |
Mar 21, 2023 | 3.814 | 3.989 | 3.814 | 3.962 | 1,660,704 | +0.21(+5.65%) |
Mar 20, 2023 | 3.870 | 3.870 | 3.731 | 3.750 | 2,225,397 | -0.08(-2.16%) |
Mar 17, 2023 | 3.860 | 3.888 | 3.695 | 3.833 | 7,751,787 | -0.06(-1.42%) |
Mar 16, 2023 | 3.695 | 3.907 | 3.575 | 3.888 | 2,004,194 | +0.13(+3.43%) |
Mar 15, 2023 | 3.943 | 3.966 | 3.685 | 3.759 | 3,055,194 | -0.33(-8.11%) |
Mar 14, 2023 | 4.137 | 4.319 | 4.003 | 4.091 | 2,144,365 | -0.02(-0.45%) |
Mar 13, 2023 | 4.008 | 4.261 | 3.814 | 4.109 | 2,454,603 | -0.13(-3.04%) |
Mar 10, 2023 | 4.404 | 4.482 | 4.174 | 4.238 | 2,064,895 | -0.13(-2.95%) |
Mar 09, 2023 | 4.607 | 4.630 | 4.358 | 4.367 | 1,931,121 | -0.19(-4.24%) |
Mar 08, 2023 | 4.524 | 4.653 | 4.427 | 4.561 | 2,265,005 | +0.04(+0.81%) |
Mar 07, 2023 | 4.607 | 4.644 | 4.422 | 4.524 | 1,690,251 | -0.10(-2.19%) |
Mar 06, 2023 | 4.782 | 4.782 | 4.598 | 4.625 | 1,742,007 | -0.16(-3.28%) |
Mar 03, 2023 | 4.533 | 4.809 | 4.469 | 4.782 | 1,808,643 | +0.19(+4.22%) |
Mar 02, 2023 | 4.459 | 4.598 | 4.422 | 4.588 | 1,599,449 | +0.14(+3.11%) |