Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.081 | 4.176 | 4.006 | 4.015 | 1,226,314 | -0.02(-0.47%) |
May 05, 2023 | 3.977 | 4.062 | 3.958 | 4.034 | 1,258,825 | +0.15(+3.89%) |
May 04, 2023 | 3.826 | 3.949 | 3.788 | 3.883 | 1,189,505 | +0.07(+1.73%) |
May 03, 2023 | 3.854 | 3.930 | 3.812 | 3.817 | 1,360,846 | -0.06(-1.46%) |
May 02, 2023 | 3.968 | 3.982 | 3.812 | 3.873 | 1,470,225 | -0.14(-3.53%) |
May 01, 2023 | 3.987 | 4.043 | 3.892 | 4.015 | 1,119,890 | -0.03(-0.70%) |
Apr 28, 2023 | 3.892 | 4.048 | 3.845 | 4.043 | 1,187,121 | +0.14(+3.63%) |
Apr 27, 2023 | 3.864 | 3.926 | 3.817 | 3.902 | 1,198,778 | +0.05(+1.23%) |
Apr 26, 2023 | 3.921 | 3.958 | 3.807 | 3.854 | 1,695,007 | -0.05(-1.21%) |
Apr 25, 2023 | 3.968 | 3.968 | 3.859 | 3.902 | 1,486,580 | -0.13(-3.28%) |
Apr 24, 2023 | 3.883 | 4.062 | 3.864 | 4.034 | 1,987,647 | +0.15(+3.89%) |
Apr 21, 2023 | 3.968 | 3.986 | 3.859 | 3.883 | 1,181,961 | -0.09(-2.14%) |
Apr 20, 2023 | 3.958 | 4.015 | 3.921 | 3.968 | 1,359,729 | -0.07(-1.64%) |
Apr 19, 2023 | 4.119 | 4.119 | 3.939 | 4.034 | 1,358,159 | -0.12(-2.95%) |
Apr 18, 2023 | 4.091 | 4.166 | 3.996 | 4.157 | 1,394,934 | +0.09(+2.09%) |
Apr 17, 2023 | 4.185 | 4.232 | 4.043 | 4.072 | 966,935 | -0.12(-2.93%) |
Apr 14, 2023 | 4.195 | 4.261 | 4.110 | 4.195 | 1,176,708 | +0.00(+0.00%) |
Apr 13, 2023 | 4.053 | 4.223 | 4.024 | 4.195 | 1,588,112 | +0.17(+4.23%) |
Apr 12, 2023 | 3.949 | 4.043 | 3.911 | 4.024 | 2,063,354 | +0.09(+2.40%) |
Apr 11, 2023 | 3.977 | 4.043 | 3.902 | 3.930 | 2,720,019 | -0.06(-1.42%) |
Apr 10, 2023 | 4.185 | 4.327 | 3.977 | 3.987 | 2,627,439 | -0.21(-4.96%) |
Apr 06, 2023 | 4.582 | 4.591 | 4.157 | 4.195 | 2,859,035 | -0.46(-9.94%) |
Apr 05, 2023 | 4.695 | 4.695 | 4.525 | 4.657 | 1,495,423 | +0.01(+0.20%) |
Apr 04, 2023 | 4.790 | 4.809 | 4.582 | 4.648 | 2,192,883 | -0.09(-1.99%) |
Apr 03, 2023 | 4.450 | 4.799 | 4.450 | 4.742 | 4,046,602 | +0.46(+10.82%) |
Mar 31, 2023 | 4.327 | 4.355 | 4.195 | 4.280 | 1,654,416 | -0.02(-0.44%) |
Mar 30, 2023 | 4.393 | 4.415 | 4.251 | 4.298 | 996,948 | -0.09(-2.15%) |
Mar 29, 2023 | 4.421 | 4.438 | 4.317 | 4.393 | 1,127,583 | +0.09(+2.20%) |
Mar 28, 2023 | 4.204 | 4.430 | 4.171 | 4.298 | 2,889,756 | +0.09(+2.25%) |
Mar 27, 2023 | 4.034 | 4.213 | 3.930 | 4.204 | 1,593,942 | +0.23(+5.70%) |
Mar 24, 2023 | 3.883 | 3.995 | 3.829 | 3.977 | 1,061,357 | +0.01(+0.24%) |
Mar 23, 2023 | 3.987 | 4.138 | 3.911 | 3.968 | 1,472,690 | +0.09(+2.25%) |
Mar 22, 2023 | 4.001 | 4.048 | 3.871 | 3.880 | 1,574,179 | -0.12(-3.02%) |
Mar 21, 2023 | 3.852 | 4.029 | 3.852 | 4.001 | 1,644,281 | +0.21(+5.65%) |
Mar 20, 2023 | 3.908 | 3.908 | 3.769 | 3.787 | 2,203,390 | -0.08(-2.16%) |
Mar 17, 2023 | 3.899 | 3.927 | 3.732 | 3.871 | 7,675,127 | -0.06(-1.42%) |
Mar 16, 2023 | 3.732 | 3.946 | 3.611 | 3.927 | 1,984,374 | +0.13(+3.43%) |
Mar 15, 2023 | 3.983 | 4.006 | 3.722 | 3.797 | 3,024,980 | -0.33(-8.11%) |
Mar 14, 2023 | 4.178 | 4.362 | 4.043 | 4.132 | 2,123,159 | -0.02(-0.45%) |
Mar 13, 2023 | 4.048 | 4.304 | 3.853 | 4.150 | 2,430,329 | -0.13(-3.04%) |
Mar 10, 2023 | 4.448 | 4.527 | 4.215 | 4.281 | 2,044,475 | -0.13(-2.95%) |
Mar 09, 2023 | 4.653 | 4.676 | 4.402 | 4.411 | 1,912,024 | -0.20(-4.24%) |
Mar 08, 2023 | 4.569 | 4.699 | 4.471 | 4.606 | 2,242,606 | +0.04(+0.81%) |
Mar 07, 2023 | 4.653 | 4.690 | 4.467 | 4.569 | 1,673,536 | -0.10(-2.19%) |
Mar 06, 2023 | 4.830 | 4.830 | 4.643 | 4.671 | 1,724,780 | -0.16(-3.28%) |
Mar 03, 2023 | 4.578 | 4.857 | 4.513 | 4.830 | 1,790,757 | +0.20(+4.22%) |
Mar 02, 2023 | 4.504 | 4.643 | 4.467 | 4.634 | 1,583,631 | +0.14(+3.11%) |