Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.900 | 3.922 | 3.760 | 3.840 | 16,264 | -0.04(-1.03%) |
May 05, 2023 | 3.660 | 4.000 | 3.610 | 3.880 | 28,381 | +0.27(+7.48%) |
May 04, 2023 | 3.890 | 4.020 | 3.570 | 3.610 | 66,836 | -0.24(-6.23%) |
May 03, 2023 | 3.960 | 3.999 | 3.850 | 3.850 | 31,090 | -0.13(-3.27%) |
May 02, 2023 | 4.110 | 4.310 | 3.810 | 3.980 | 52,585 | -0.20(-4.78%) |
May 01, 2023 | 4.040 | 4.260 | 3.984 | 4.180 | 71,865 | +0.27(+6.91%) |
Apr 28, 2023 | 3.780 | 4.050 | 3.720 | 3.910 | 61,085 | +0.17(+4.55%) |
Apr 27, 2023 | 3.540 | 3.900 | 3.506 | 3.740 | 91,087 | +0.31(+9.04%) |
Apr 26, 2023 | 3.080 | 3.460 | 3.050 | 3.430 | 91,869 | +0.40(+13.20%) |
Apr 25, 2023 | 3.250 | 3.250 | 2.995 | 3.030 | 69,517 | -0.18(-5.61%) |
Apr 24, 2023 | 3.350 | 3.350 | 3.200 | 3.210 | 48,248 | -0.19(-5.59%) |
Apr 21, 2023 | 3.450 | 3.460 | 3.300 | 3.400 | 38,796 | -0.09(-2.58%) |
Apr 20, 2023 | 3.610 | 3.630 | 3.280 | 3.490 | 357,620 | -0.18(-4.90%) |
Apr 19, 2023 | 3.850 | 3.945 | 3.630 | 3.670 | 52,258 | -0.16(-4.18%) |
Apr 18, 2023 | 4.140 | 4.170 | 3.830 | 3.830 | 53,668 | -0.26(-6.36%) |
Apr 17, 2023 | 3.980 | 4.270 | 3.961 | 4.090 | 125,401 | +0.04(+0.99%) |
Apr 14, 2023 | 4.140 | 4.270 | 3.960 | 4.050 | 37,696 | -0.05(-1.22%) |
Apr 13, 2023 | 4.000 | 4.170 | 3.960 | 4.100 | 77,985 | +0.10(+2.50%) |
Apr 12, 2023 | 4.110 | 4.320 | 3.950 | 4.000 | 75,853 | -0.10(-2.44%) |
Apr 11, 2023 | 4.360 | 4.380 | 4.050 | 4.100 | 73,545 | -0.25(-5.75%) |
Apr 10, 2023 | 4.310 | 4.479 | 4.260 | 4.350 | 26,318 | +0.04(+0.93%) |
Apr 06, 2023 | 4.430 | 4.547 | 4.180 | 4.310 | 88,132 | -0.09(-2.05%) |
Apr 05, 2023 | 4.510 | 4.640 | 4.320 | 4.400 | 49,732 | -0.15(-3.30%) |
Apr 04, 2023 | 4.870 | 4.870 | 4.450 | 4.550 | 40,473 | -0.31(-6.28%) |
Apr 03, 2023 | 5.050 | 5.214 | 4.720 | 4.855 | 44,730 | -0.00(-0.10%) |
Mar 31, 2023 | 4.920 | 5.020 | 4.770 | 4.860 | 43,189 | +0.06(+1.25%) |
Mar 30, 2023 | 5.080 | 5.160 | 4.800 | 4.800 | 61,640 | -0.22(-4.38%) |
Mar 29, 2023 | 5.230 | 5.360 | 5.000 | 5.020 | 63,332 | -0.09(-1.76%) |
Mar 28, 2023 | 5.330 | 5.430 | 5.065 | 5.110 | 31,600 | -0.19(-3.58%) |
Mar 27, 2023 | 5.260 | 5.480 | 5.260 | 5.300 | 38,435 | +0.06(+1.15%) |
Mar 24, 2023 | 5.060 | 5.242 | 5.020 | 5.240 | 33,015 | +0.09(+1.75%) |
Mar 23, 2023 | 5.140 | 5.400 | 5.050 | 5.150 | 33,433 | +0.00(+0.00%) |
Mar 22, 2023 | 5.160 | 5.490 | 5.050 | 5.150 | 57,764 | -0.01(-0.19%) |
Mar 21, 2023 | 5.210 | 5.610 | 5.100 | 5.160 | 56,098 | +0.03(+0.58%) |
Mar 20, 2023 | 5.350 | 5.430 | 5.080 | 5.130 | 65,962 | -0.20(-3.75%) |
Mar 17, 2023 | 5.380 | 5.480 | 5.190 | 5.330 | 48,884 | -0.06(-1.11%) |
Mar 16, 2023 | 5.150 | 5.500 | 5.150 | 5.390 | 33,236 | +0.13(+2.47%) |
Mar 15, 2023 | 5.270 | 5.276 | 5.037 | 5.260 | 77,259 | -0.01(-0.19%) |
Mar 14, 2023 | 5.650 | 5.820 | 5.250 | 5.270 | 83,191 | -0.35(-6.23%) |
Mar 13, 2023 | 5.550 | 6.110 | 5.400 | 5.620 | 167,171 | -0.10(-1.75%) |
Mar 10, 2023 | 7.000 | 7.140 | 5.710 | 5.720 | 212,824 | -1.34(-18.98%) |
Mar 09, 2023 | 6.950 | 7.400 | 6.925 | 7.060 | 181,609 | +0.21(+3.07%) |
Mar 08, 2023 | 6.550 | 6.850 | 6.540 | 6.850 | 63,966 | +0.32(+4.90%) |
Mar 07, 2023 | 6.530 | 6.681 | 6.279 | 6.530 | 41,474 | -0.04(-0.53%) |
Mar 06, 2023 | 6.600 | 6.780 | 6.520 | 6.565 | 22,669 | -0.03(-0.53%) |
Mar 03, 2023 | 6.450 | 6.793 | 6.450 | 6.600 | 59,749 | +0.09(+1.38%) |
Mar 02, 2023 | 6.410 | 6.600 | 6.160 | 6.510 | 47,160 | -0.03(-0.46%) |