Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.300 | 4.330 | 4.080 | 4.280 | 4,996 | +0.02(+0.47%) |
May 05, 2023 | 4.370 | 4.430 | 4.250 | 4.260 | 5,964 | -0.09(-2.15%) |
May 04, 2023 | 4.350 | 4.440 | 4.300 | 4.354 | 6,515 | +0.00(+0.08%) |
May 03, 2023 | 4.270 | 4.445 | 4.150 | 4.350 | 12,151 | +0.24(+5.84%) |
May 02, 2023 | 4.090 | 4.110 | 4.093 | 4.110 | 2,064 | +0.05(+1.23%) |
May 01, 2023 | 4.000 | 4.143 | 4.000 | 4.060 | 13,282 | +0.09(+2.27%) |
Apr 28, 2023 | 3.960 | 3.970 | 3.880 | 3.970 | 6,471 | +0.03(+0.76%) |
Apr 27, 2023 | 3.800 | 3.940 | 3.680 | 3.940 | 12,703 | +0.09(+2.34%) |
Apr 26, 2023 | 3.960 | 3.960 | 3.810 | 3.850 | 9,095 | -0.13(-3.27%) |
Apr 25, 2023 | 3.900 | 4.030 | 3.900 | 3.980 | 5,545 | -0.01(-0.25%) |
Apr 24, 2023 | 3.940 | 3.990 | 3.790 | 3.990 | 9,569 | -0.03(-0.75%) |
Apr 21, 2023 | 4.190 | 4.190 | 3.790 | 4.020 | 9,547 | -0.03(-0.74%) |
Apr 20, 2023 | 4.010 | 4.140 | 3.430 | 4.050 | 93,514 | -0.70(-14.74%) |
Apr 19, 2023 | 4.530 | 4.880 | 4.000 | 4.750 | 27,441 | -0.22(-4.43%) |
Apr 18, 2023 | 4.490 | 5.000 | 4.220 | 4.970 | 137,724 | +0.67(+15.58%) |
Apr 17, 2023 | 3.360 | 4.300 | 3.350 | 4.300 | 117,816 | +1.10(+34.37%) |
Apr 14, 2023 | 3.110 | 3.260 | 3.080 | 3.200 | 48,998 | +0.04(+1.27%) |
Apr 13, 2023 | 3.170 | 3.170 | 3.074 | 3.160 | 2,468 | -0.12(-3.66%) |
Apr 12, 2023 | 3.100 | 3.285 | 3.100 | 3.280 | 6,064 | +0.25(+8.25%) |
Apr 11, 2023 | 3.250 | 3.397 | 3.000 | 3.030 | 30,914 | -0.37(-10.88%) |
Apr 10, 2023 | 3.730 | 3.730 | 3.349 | 3.400 | 17,786 | +0.15(+4.62%) |
Apr 06, 2023 | 3.770 | 3.788 | 3.215 | 3.250 | 10,113 | -0.19(-5.52%) |
Apr 05, 2023 | 3.490 | 3.490 | 3.410 | 3.440 | 5,636 | +0.04(+1.18%) |
Apr 04, 2023 | 3.474 | 3.490 | 3.395 | 3.400 | 2,293 | -0.10(-2.86%) |
Apr 03, 2023 | 3.360 | 3.500 | 3.340 | 3.500 | 1,987 | +0.19(+5.74%) |
Mar 31, 2023 | 3.450 | 3.450 | 3.120 | 3.310 | 15,481 | -0.04(-1.19%) |
Mar 30, 2023 | 3.240 | 3.370 | 3.226 | 3.350 | 13,877 | +0.17(+5.35%) |
Mar 29, 2023 | 3.180 | 3.229 | 3.110 | 3.180 | 10,379 | +0.07(+2.25%) |
Mar 28, 2023 | 3.140 | 3.245 | 3.110 | 3.110 | 5,319 | -0.08(-2.51%) |
Mar 27, 2023 | 3.130 | 3.488 | 3.110 | 3.190 | 9,693 | +0.03(+0.95%) |
Mar 24, 2023 | 3.990 | 4.010 | 3.120 | 3.160 | 42,590 | -0.75(-19.18%) |
Mar 23, 2023 | 3.500 | 4.200 | 3.500 | 3.910 | 92,261 | +0.73(+22.96%) |
Mar 22, 2023 | 3.300 | 3.500 | 3.180 | 3.180 | 16,291 | +0.01(+0.32%) |
Mar 21, 2023 | 2.990 | 3.380 | 2.870 | 3.170 | 44,821 | +0.16(+5.32%) |
Mar 20, 2023 | 3.390 | 3.410 | 2.941 | 3.010 | 67,825 | -0.20(-6.23%) |
Mar 17, 2023 | 5.410 | 5.410 | 3.210 | 3.210 | 180,384 | -2.14(-40.00%) |
Mar 16, 2023 | 5.580 | 5.750 | 5.300 | 5.350 | 17,400 | -0.09(-1.65%) |
Mar 15, 2023 | 5.950 | 6.470 | 5.440 | 5.440 | 52,666 | -0.65(-10.67%) |
Mar 14, 2023 | 5.930 | 6.247 | 5.542 | 6.090 | 11,496 | +0.20(+3.40%) |
Mar 13, 2023 | 6.010 | 6.295 | 5.500 | 5.890 | 10,177 | -0.02(-0.34%) |
Mar 10, 2023 | 5.970 | 6.412 | 5.900 | 5.910 | 12,976 | -0.24(-3.90%) |
Mar 09, 2023 | 6.043 | 6.500 | 5.978 | 6.150 | 62,268 | -0.13(-2.07%) |
Mar 08, 2023 | 6.240 | 6.440 | 6.060 | 6.280 | 11,047 | +0.18(+2.95%) |
Mar 07, 2023 | 6.220 | 6.370 | 5.850 | 6.100 | 48,358 | +0.10(+1.67%) |
Mar 06, 2023 | 5.600 | 6.130 | 5.600 | 6.000 | 35,537 | +0.25(+4.35%) |
Mar 03, 2023 | 5.850 | 6.380 | 5.510 | 5.750 | 24,559 | -0.02(-0.35%) |
Mar 02, 2023 | 5.550 | 6.100 | 5.500 | 5.770 | 14,719 | -0.82(-12.44%) |