Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.363 | 3.435 | 3.336 | 3.435 | 1,179,892 | +0.10(+2.96%) |
May 05, 2023 | 3.354 | 3.399 | 3.283 | 3.336 | 1,348,063 | +0.02(+0.54%) |
May 04, 2023 | 3.327 | 3.417 | 3.300 | 3.318 | 1,110,503 | -0.03(-0.80%) |
May 03, 2023 | 3.426 | 3.480 | 3.336 | 3.345 | 1,045,929 | -0.09(-2.61%) |
May 02, 2023 | 3.516 | 3.516 | 3.399 | 3.435 | 1,873,983 | -0.09(-2.54%) |
May 01, 2023 | 3.632 | 3.704 | 3.507 | 3.525 | 1,534,687 | -0.13(-3.68%) |
Apr 28, 2023 | 3.605 | 3.848 | 3.605 | 3.659 | 2,570,040 | +0.05(+1.49%) |
Apr 27, 2023 | 3.103 | 3.655 | 3.103 | 3.605 | 3,218,253 | +0.50(+16.19%) |
Apr 26, 2023 | 3.157 | 3.211 | 3.085 | 3.103 | 1,610,684 | -0.08(-2.54%) |
Apr 25, 2023 | 3.274 | 3.300 | 3.157 | 3.184 | 1,495,056 | -0.09(-2.74%) |
Apr 24, 2023 | 3.265 | 3.296 | 3.238 | 3.274 | 1,232,226 | +0.03(+0.83%) |
Apr 21, 2023 | 3.202 | 3.269 | 3.184 | 3.247 | 1,390,833 | +0.03(+0.84%) |
Apr 20, 2023 | 3.229 | 3.247 | 3.193 | 3.220 | 939,008 | -0.02(-0.55%) |
Apr 19, 2023 | 3.256 | 3.283 | 3.157 | 3.238 | 1,744,396 | -0.02(-0.55%) |
Apr 18, 2023 | 3.247 | 3.318 | 3.215 | 3.256 | 1,820,896 | +0.03(+0.83%) |
Apr 17, 2023 | 3.238 | 3.291 | 3.188 | 3.229 | 3,945,716 | +0.00(+0.00%) |
Apr 14, 2023 | 3.327 | 3.336 | 3.211 | 3.229 | 2,399,340 | -0.09(-2.70%) |
Apr 13, 2023 | 3.300 | 3.404 | 3.291 | 3.318 | 1,923,087 | +0.03(+0.82%) |
Apr 12, 2023 | 3.453 | 3.457 | 3.238 | 3.291 | 2,320,655 | -0.13(-3.93%) |
Apr 11, 2023 | 3.444 | 3.525 | 3.417 | 3.426 | 950,238 | +0.00(+0.00%) |
Apr 10, 2023 | 3.309 | 3.462 | 3.265 | 3.426 | 1,184,893 | +0.11(+3.24%) |
Apr 06, 2023 | 3.435 | 3.435 | 3.274 | 3.318 | 1,687,039 | -0.13(-3.65%) |
Apr 05, 2023 | 3.444 | 3.489 | 3.404 | 3.444 | 1,364,235 | +0.03(+0.79%) |
Apr 04, 2023 | 3.695 | 3.713 | 3.395 | 3.417 | 1,416,379 | -0.29(-7.75%) |
Apr 03, 2023 | 3.677 | 3.744 | 3.605 | 3.704 | 8,829,963 | +0.04(+1.23%) |
Mar 31, 2023 | 3.596 | 3.668 | 3.570 | 3.659 | 861,452 | +0.06(+1.75%) |
Mar 30, 2023 | 3.614 | 3.623 | 3.552 | 3.596 | 945,752 | +0.04(+1.26%) |
Mar 29, 2023 | 3.507 | 3.587 | 3.498 | 3.552 | 854,215 | +0.07(+2.06%) |
Mar 28, 2023 | 3.417 | 3.489 | 3.417 | 3.480 | 620,902 | +0.04(+1.31%) |
Mar 27, 2023 | 3.390 | 3.453 | 3.372 | 3.435 | 1,305,952 | +0.04(+1.32%) |
Mar 24, 2023 | 3.327 | 3.390 | 3.277 | 3.390 | 900,588 | +0.04(+1.07%) |
Mar 23, 2023 | 3.408 | 3.471 | 3.305 | 3.354 | 1,947,914 | -0.04(-1.06%) |
Mar 22, 2023 | 3.408 | 3.493 | 3.359 | 3.390 | 1,325,086 | -0.02(-0.53%) |
Mar 21, 2023 | 3.390 | 3.439 | 3.354 | 3.408 | 1,350,762 | +0.07(+2.15%) |
Mar 20, 2023 | 3.507 | 3.525 | 3.327 | 3.336 | 2,852,825 | -0.13(-3.88%) |
Mar 17, 2023 | 3.552 | 3.552 | 3.399 | 3.471 | 4,316,294 | -0.07(-2.03%) |
Mar 16, 2023 | 3.507 | 3.587 | 3.417 | 3.543 | 1,933,028 | +0.01(+0.25%) |
Mar 15, 2023 | 3.605 | 3.659 | 3.516 | 3.534 | 1,977,337 | -0.15(-4.14%) |
Mar 14, 2023 | 3.740 | 3.740 | 3.637 | 3.686 | 1,723,347 | +0.01(+0.24%) |
Mar 13, 2023 | 3.677 | 3.758 | 3.610 | 3.677 | 1,307,700 | -0.02(-0.49%) |
Mar 10, 2023 | 3.835 | 3.835 | 3.643 | 3.695 | 2,221,953 | -0.17(-4.31%) |
Mar 09, 2023 | 3.844 | 3.901 | 3.831 | 3.861 | 1,251,371 | +0.00(+0.00%) |
Mar 08, 2023 | 3.800 | 3.870 | 3.748 | 3.861 | 3,013,491 | +0.06(+1.61%) |
Mar 07, 2023 | 3.931 | 3.953 | 3.774 | 3.800 | 1,618,097 | -0.16(-3.98%) |
Mar 06, 2023 | 4.072 | 4.115 | 3.923 | 3.958 | 1,993,350 | -0.08(-1.95%) |
Mar 03, 2023 | 4.019 | 4.115 | 3.993 | 4.037 | 2,586,241 | +0.05(+1.32%) |
Mar 02, 2023 | 3.984 | 4.032 | 3.914 | 3.984 | 5,515,719 | -0.03(-0.66%) |