Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.635 | 3.635 | 3.413 | 3.418 | 1,619,523 | -0.10(-2.81%) |
May 05, 2023 | 3.467 | 3.586 | 3.467 | 3.516 | 1,582,124 | +0.12(+3.49%) |
May 04, 2023 | 3.329 | 3.428 | 3.289 | 3.398 | 1,662,936 | +0.09(+2.69%) |
May 03, 2023 | 3.358 | 3.393 | 3.279 | 3.309 | 2,651,128 | -0.12(-3.46%) |
May 02, 2023 | 3.655 | 3.655 | 3.368 | 3.428 | 4,450,347 | -0.27(-7.22%) |
May 01, 2023 | 3.714 | 3.773 | 3.655 | 3.694 | 1,580,446 | -0.03(-0.80%) |
Apr 28, 2023 | 3.605 | 3.772 | 3.556 | 3.724 | 1,151,587 | +0.14(+3.86%) |
Apr 27, 2023 | 3.546 | 3.660 | 3.536 | 3.586 | 1,925,452 | +0.03(+0.83%) |
Apr 26, 2023 | 3.675 | 3.714 | 3.526 | 3.556 | 2,140,296 | -0.14(-3.74%) |
Apr 25, 2023 | 3.793 | 3.833 | 3.684 | 3.694 | 1,912,935 | -0.18(-4.59%) |
Apr 24, 2023 | 3.694 | 3.882 | 3.665 | 3.872 | 3,116,136 | +0.18(+4.81%) |
Apr 21, 2023 | 3.793 | 3.793 | 3.675 | 3.694 | 1,067,977 | -0.04(-1.06%) |
Apr 20, 2023 | 3.803 | 3.823 | 3.694 | 3.734 | 1,834,621 | -0.12(-3.08%) |
Apr 19, 2023 | 3.892 | 3.892 | 3.793 | 3.852 | 1,143,856 | -0.09(-2.26%) |
Apr 18, 2023 | 3.941 | 3.976 | 3.882 | 3.941 | 891,324 | -0.02(-0.50%) |
Apr 17, 2023 | 4.020 | 4.040 | 3.931 | 3.961 | 1,500,900 | -0.08(-1.96%) |
Apr 14, 2023 | 4.030 | 4.089 | 3.981 | 4.040 | 1,161,695 | +0.03(+0.74%) |
Apr 13, 2023 | 3.951 | 4.050 | 3.951 | 4.010 | 1,149,619 | +0.03(+0.74%) |
Apr 12, 2023 | 4.070 | 4.070 | 3.951 | 3.981 | 1,158,350 | -0.03(-0.74%) |
Apr 11, 2023 | 3.931 | 4.055 | 3.892 | 4.010 | 2,530,502 | +0.18(+4.64%) |
Apr 10, 2023 | 3.823 | 3.912 | 3.813 | 3.833 | 1,739,179 | +0.01(+0.26%) |
Apr 06, 2023 | 3.892 | 3.892 | 3.798 | 3.823 | 1,278,458 | -0.07(-1.78%) |
Apr 05, 2023 | 3.912 | 3.951 | 3.815 | 3.892 | 1,735,928 | -0.03(-0.76%) |
Apr 04, 2023 | 4.010 | 4.020 | 3.798 | 3.921 | 2,282,609 | -0.06(-1.49%) |
Apr 03, 2023 | 3.951 | 4.020 | 3.862 | 3.981 | 3,945,606 | +0.28(+7.47%) |
Mar 31, 2023 | 3.773 | 3.788 | 3.694 | 3.704 | 1,259,139 | -0.02(-0.53%) |
Mar 30, 2023 | 3.734 | 3.754 | 3.665 | 3.724 | 1,133,743 | +0.04(+1.07%) |
Mar 29, 2023 | 3.675 | 3.724 | 3.625 | 3.684 | 3,313,279 | +0.08(+2.19%) |
Mar 28, 2023 | 3.576 | 3.675 | 3.546 | 3.605 | 2,475,467 | +0.04(+1.11%) |
Mar 27, 2023 | 3.437 | 3.595 | 3.339 | 3.566 | 3,138,970 | +0.24(+7.12%) |
Mar 24, 2023 | 3.210 | 3.358 | 3.151 | 3.329 | 4,163,040 | +0.03(+0.90%) |
Mar 23, 2023 | 3.388 | 3.467 | 3.255 | 3.299 | 2,840,097 | -0.05(-1.47%) |
Mar 22, 2023 | 3.447 | 3.467 | 3.339 | 3.349 | 3,307,733 | -0.02(-0.59%) |
Mar 21, 2023 | 3.319 | 3.428 | 3.309 | 3.368 | 4,257,380 | +0.14(+4.28%) |
Mar 20, 2023 | 3.151 | 3.250 | 3.111 | 3.230 | 2,340,759 | +0.07(+2.19%) |
Mar 17, 2023 | 3.131 | 3.230 | 3.102 | 3.161 | 4,587,511 | -0.11(-3.32%) |
Mar 16, 2023 | 3.111 | 3.279 | 3.013 | 3.270 | 4,717,673 | +0.11(+3.44%) |
Mar 15, 2023 | 3.230 | 3.319 | 2.988 | 3.161 | 4,924,350 | -0.29(-8.31%) |
Mar 14, 2023 | 3.467 | 3.591 | 3.363 | 3.447 | 3,903,156 | +0.04(+1.16%) |
Mar 13, 2023 | 3.497 | 3.595 | 3.378 | 3.408 | 3,577,361 | -0.18(-4.96%) |
Mar 10, 2023 | 3.704 | 3.754 | 3.546 | 3.586 | 4,269,140 | -0.12(-3.20%) |
Mar 09, 2023 | 3.842 | 3.971 | 3.684 | 3.704 | 2,276,214 | -0.16(-4.09%) |
Mar 08, 2023 | 3.882 | 3.961 | 3.793 | 3.862 | 2,552,974 | -0.01(-0.26%) |
Mar 07, 2023 | 4.010 | 4.020 | 3.833 | 3.872 | 2,406,534 | -0.14(-3.45%) |
Mar 06, 2023 | 4.139 | 4.139 | 3.981 | 4.010 | 3,363,923 | -0.09(-2.17%) |
Mar 03, 2023 | 3.961 | 4.149 | 3.862 | 4.099 | 4,346,296 | +0.15(+3.75%) |
Mar 02, 2023 | 3.882 | 3.996 | 3.852 | 3.951 | 2,616,350 | +0.04(+1.01%) |