Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.069 | 4.103 | 3.970 | 4.023 | 1,183,062 | -0.06(-1.48%) |
May 05, 2023 | 3.970 | 4.167 | 3.970 | 4.084 | 1,472,461 | +0.19(+4.85%) |
May 04, 2023 | 3.842 | 3.895 | 3.789 | 3.895 | 1,054,776 | -0.02(-0.58%) |
May 03, 2023 | 4.084 | 4.084 | 3.913 | 3.917 | 1,205,120 | -0.17(-4.25%) |
May 02, 2023 | 4.152 | 4.152 | 4.019 | 4.091 | 1,064,312 | -0.07(-1.64%) |
May 01, 2023 | 4.273 | 4.273 | 4.110 | 4.159 | 1,003,544 | -0.11(-2.65%) |
Apr 28, 2023 | 4.235 | 4.311 | 4.220 | 4.273 | 934,829 | +0.02(+0.36%) |
Apr 27, 2023 | 4.273 | 4.302 | 4.190 | 4.258 | 1,194,162 | -0.02(-0.35%) |
Apr 26, 2023 | 4.371 | 4.371 | 4.250 | 4.273 | 938,738 | -0.12(-2.75%) |
Apr 25, 2023 | 4.507 | 4.522 | 4.367 | 4.394 | 848,135 | -0.21(-4.60%) |
Apr 24, 2023 | 4.363 | 4.658 | 4.363 | 4.605 | 904,237 | +0.24(+5.55%) |
Apr 21, 2023 | 4.439 | 4.462 | 4.345 | 4.363 | 877,741 | -0.11(-2.37%) |
Apr 20, 2023 | 4.598 | 4.605 | 4.439 | 4.469 | 750,584 | -0.15(-3.27%) |
Apr 19, 2023 | 4.734 | 4.757 | 4.560 | 4.621 | 912,478 | -0.18(-3.78%) |
Apr 18, 2023 | 4.779 | 4.840 | 4.745 | 4.802 | 751,663 | +0.01(+0.16%) |
Apr 17, 2023 | 4.621 | 4.832 | 4.613 | 4.795 | 974,941 | +0.19(+4.11%) |
Apr 14, 2023 | 4.575 | 4.613 | 4.541 | 4.605 | 953,723 | +0.07(+1.50%) |
Apr 13, 2023 | 4.454 | 4.649 | 4.409 | 4.537 | 1,035,163 | +0.10(+2.21%) |
Apr 12, 2023 | 4.416 | 4.459 | 4.386 | 4.439 | 877,242 | +0.04(+0.86%) |
Apr 11, 2023 | 4.432 | 4.473 | 4.401 | 4.401 | 815,742 | -0.02(-0.51%) |
Apr 10, 2023 | 4.318 | 4.515 | 4.318 | 4.424 | 1,103,082 | +0.10(+2.27%) |
Apr 06, 2023 | 4.432 | 4.435 | 4.318 | 4.326 | 1,019,006 | -0.10(-2.22%) |
Apr 05, 2023 | 4.401 | 4.435 | 4.280 | 4.424 | 1,081,701 | +0.02(+0.52%) |
Apr 04, 2023 | 4.484 | 4.488 | 4.341 | 4.401 | 1,598,010 | -0.07(-1.52%) |
Apr 03, 2023 | 4.628 | 4.643 | 4.320 | 4.469 | 2,034,973 | -0.20(-4.37%) |
Mar 31, 2023 | 4.621 | 4.689 | 4.598 | 4.673 | 1,793,952 | +0.07(+1.48%) |
Mar 30, 2023 | 4.689 | 4.704 | 4.545 | 4.605 | 860,775 | -0.08(-1.62%) |
Mar 29, 2023 | 4.757 | 4.764 | 4.636 | 4.681 | 1,025,139 | -0.06(-1.28%) |
Mar 28, 2023 | 4.719 | 4.825 | 4.700 | 4.742 | 890,201 | +0.02(+0.48%) |
Mar 27, 2023 | 4.726 | 4.757 | 4.636 | 4.719 | 1,090,347 | +0.02(+0.48%) |
Mar 24, 2023 | 4.726 | 4.749 | 4.594 | 4.696 | 1,214,817 | -0.12(-2.51%) |
Mar 23, 2023 | 4.840 | 5.036 | 4.734 | 4.817 | 2,200,105 | -0.02(-0.47%) |
Mar 22, 2023 | 4.681 | 5.105 | 4.621 | 4.840 | 4,419,612 | +0.27(+5.96%) |
Mar 21, 2023 | 4.507 | 4.621 | 4.462 | 4.568 | 1,744,931 | +0.17(+3.78%) |
Mar 20, 2023 | 4.280 | 4.431 | 4.265 | 4.401 | 1,337,441 | +0.12(+2.83%) |
Mar 17, 2023 | 4.265 | 4.424 | 4.258 | 4.280 | 2,575,632 | +0.01(+0.18%) |
Mar 16, 2023 | 4.167 | 4.326 | 4.152 | 4.273 | 2,040,198 | +0.06(+1.44%) |
Mar 15, 2023 | 4.280 | 4.311 | 4.106 | 4.212 | 2,734,706 | -0.20(-4.62%) |
Mar 14, 2023 | 4.401 | 4.515 | 4.345 | 4.416 | 2,426,436 | +0.06(+1.39%) |
Mar 13, 2023 | 4.311 | 4.439 | 4.174 | 4.356 | 2,283,389 | -0.08(-1.87%) |
Mar 10, 2023 | 4.537 | 4.568 | 4.424 | 4.439 | 3,420,684 | -0.07(-1.51%) |
Mar 09, 2023 | 4.779 | 4.795 | 4.454 | 4.507 | 3,233,758 | -0.28(-5.85%) |
Mar 08, 2023 | 4.764 | 4.810 | 4.689 | 4.787 | 1,730,031 | +0.06(+1.28%) |
Mar 07, 2023 | 4.613 | 4.753 | 4.568 | 4.726 | 2,138,731 | +0.11(+2.46%) |
Mar 06, 2023 | 4.742 | 4.742 | 4.469 | 4.613 | 3,344,300 | -0.23(-4.84%) |
Mar 03, 2023 | 4.726 | 4.859 | 4.647 | 4.847 | 2,108,162 | +0.12(+2.56%) |
Mar 02, 2023 | 4.613 | 4.745 | 4.537 | 4.726 | 2,733,493 | +0.04(+0.81%) |