Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.439 | 3.496 | 3.439 | 3.468 | 552,469 | +0.05(+1.38%) |
May 05, 2023 | 3.316 | 3.439 | 3.311 | 3.420 | 955,258 | +0.19(+5.87%) |
May 04, 2023 | 3.250 | 3.269 | 3.183 | 3.231 | 688,419 | -0.05(-1.45%) |
May 03, 2023 | 3.382 | 3.411 | 3.259 | 3.278 | 944,043 | -0.10(-3.08%) |
May 02, 2023 | 3.458 | 3.477 | 3.363 | 3.382 | 874,189 | -0.09(-2.72%) |
May 01, 2023 | 3.468 | 3.484 | 3.439 | 3.477 | 396,095 | +0.01(+0.27%) |
Apr 28, 2023 | 3.515 | 3.525 | 3.453 | 3.468 | 465,483 | -0.02(-0.54%) |
Apr 27, 2023 | 3.411 | 3.496 | 3.394 | 3.487 | 548,643 | +0.08(+2.22%) |
Apr 26, 2023 | 3.439 | 3.468 | 3.335 | 3.411 | 718,184 | -0.06(-1.64%) |
Apr 25, 2023 | 3.553 | 3.553 | 3.401 | 3.468 | 868,628 | -0.11(-3.17%) |
Apr 24, 2023 | 3.506 | 3.591 | 3.506 | 3.581 | 652,390 | +0.11(+3.28%) |
Apr 21, 2023 | 3.487 | 3.487 | 3.354 | 3.468 | 1,130,362 | -0.08(-2.14%) |
Apr 20, 2023 | 3.496 | 3.596 | 3.487 | 3.543 | 714,449 | +0.03(+0.81%) |
Apr 19, 2023 | 3.515 | 3.562 | 3.444 | 3.515 | 1,078,093 | -0.05(-1.33%) |
Apr 18, 2023 | 3.572 | 3.633 | 3.534 | 3.562 | 475,214 | +0.00(+0.00%) |
Apr 17, 2023 | 3.648 | 3.648 | 3.534 | 3.562 | 645,432 | -0.08(-2.08%) |
Apr 14, 2023 | 3.648 | 3.648 | 3.600 | 3.638 | 805,250 | +0.02(+0.52%) |
Apr 13, 2023 | 3.534 | 3.638 | 3.520 | 3.619 | 1,048,938 | +0.11(+3.24%) |
Apr 12, 2023 | 3.515 | 3.548 | 3.496 | 3.506 | 593,050 | +0.01(+0.27%) |
Apr 11, 2023 | 3.477 | 3.534 | 3.468 | 3.496 | 831,252 | +0.02(+0.54%) |
Apr 10, 2023 | 3.363 | 3.496 | 3.363 | 3.477 | 659,004 | +0.07(+1.94%) |
Apr 06, 2023 | 3.468 | 3.477 | 3.373 | 3.411 | 1,212,449 | -0.05(-1.37%) |
Apr 05, 2023 | 3.401 | 3.482 | 3.340 | 3.458 | 1,153,428 | -0.03(-0.82%) |
Apr 04, 2023 | 3.506 | 3.506 | 3.430 | 3.487 | 1,049,388 | +0.03(+0.82%) |
Apr 03, 2023 | 3.487 | 3.487 | 3.420 | 3.458 | 878,152 | -0.04(-1.08%) |
Mar 31, 2023 | 3.487 | 3.529 | 3.458 | 3.496 | 603,474 | +0.02(+0.54%) |
Mar 30, 2023 | 3.496 | 3.515 | 3.430 | 3.477 | 820,117 | -0.02(-0.54%) |
Mar 29, 2023 | 3.506 | 3.543 | 3.468 | 3.496 | 811,429 | +0.03(+0.82%) |
Mar 28, 2023 | 3.411 | 3.487 | 3.411 | 3.468 | 854,678 | +0.02(+0.55%) |
Mar 27, 2023 | 3.468 | 3.477 | 3.406 | 3.449 | 1,045,022 | +0.00(+0.00%) |
Mar 24, 2023 | 3.335 | 3.477 | 3.326 | 3.449 | 1,222,300 | +0.09(+2.54%) |
Mar 23, 2023 | 3.382 | 3.496 | 3.363 | 3.363 | 1,536,805 | -0.02(-0.56%) |
Mar 22, 2023 | 3.439 | 3.468 | 3.363 | 3.382 | 1,362,698 | -0.06(-1.65%) |
Mar 21, 2023 | 3.316 | 3.534 | 3.316 | 3.439 | 1,317,580 | +0.21(+6.45%) |
Mar 20, 2023 | 3.202 | 3.295 | 3.193 | 3.231 | 1,180,968 | +0.08(+2.40%) |
Mar 17, 2023 | 3.288 | 3.297 | 3.127 | 3.155 | 1,617,847 | -0.13(-4.03%) |
Mar 16, 2023 | 3.259 | 3.302 | 3.183 | 3.288 | 1,026,313 | +0.01(+0.29%) |
Mar 15, 2023 | 3.392 | 3.416 | 3.250 | 3.278 | 1,454,415 | -0.22(-6.23%) |
Mar 14, 2023 | 3.411 | 3.553 | 3.401 | 3.496 | 1,364,110 | +0.15(+4.53%) |
Mar 13, 2023 | 3.335 | 3.406 | 3.288 | 3.345 | 1,796,810 | -0.05(-1.40%) |
Mar 10, 2023 | 3.363 | 3.439 | 3.335 | 3.392 | 1,371,035 | +0.03(+0.84%) |
Mar 09, 2023 | 3.449 | 3.468 | 3.307 | 3.363 | 1,640,112 | -0.13(-3.79%) |
Mar 08, 2023 | 3.449 | 3.496 | 3.439 | 3.496 | 610,877 | +0.05(+1.37%) |
Mar 07, 2023 | 3.458 | 3.506 | 3.439 | 3.449 | 684,740 | -0.02(-0.55%) |
Mar 06, 2023 | 3.534 | 3.542 | 3.449 | 3.468 | 1,074,577 | -0.10(-2.92%) |
Mar 03, 2023 | 3.562 | 3.581 | 3.463 | 3.572 | 815,773 | +0.03(+0.80%) |
Mar 02, 2023 | 3.525 | 3.581 | 3.506 | 3.543 | 1,223,126 | -0.07(-1.84%) |