Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.300 | 4.560 | 4.300 | 4.420 | 9,569 | +0.10(+2.31%) |
May 05, 2023 | 4.390 | 4.470 | 4.300 | 4.320 | 12,922 | -0.06(-1.37%) |
May 04, 2023 | 4.440 | 4.530 | 4.380 | 4.380 | 7,627 | -0.01(-0.23%) |
May 03, 2023 | 4.540 | 4.665 | 4.390 | 4.390 | 9,635 | -0.17(-3.73%) |
May 02, 2023 | 4.660 | 4.660 | 4.520 | 4.560 | 8,657 | +0.04(+0.88%) |
May 01, 2023 | 4.630 | 4.950 | 4.426 | 4.520 | 21,986 | +0.00(+0.00%) |
Apr 28, 2023 | 4.400 | 4.530 | 4.320 | 4.520 | 15,740 | +0.35(+8.45%) |
Apr 27, 2023 | 3.980 | 4.180 | 3.780 | 4.168 | 27,512 | +0.17(+4.20%) |
Apr 26, 2023 | 3.944 | 4.100 | 3.944 | 4.000 | 5,059 | -0.05(-1.23%) |
Apr 25, 2023 | 4.120 | 4.169 | 4.030 | 4.050 | 4,324 | -0.09(-2.18%) |
Apr 24, 2023 | 3.930 | 4.201 | 3.830 | 4.140 | 11,997 | +0.14(+3.51%) |
Apr 21, 2023 | 4.080 | 4.100 | 3.967 | 4.000 | 17,409 | -0.14(-3.38%) |
Apr 20, 2023 | 4.010 | 4.285 | 4.010 | 4.140 | 10,794 | +0.00(+0.00%) |
Apr 19, 2023 | 4.040 | 4.334 | 4.040 | 4.140 | 9,899 | +0.00(+0.00%) |
Apr 18, 2023 | 4.512 | 4.532 | 4.130 | 4.140 | 37,477 | -0.45(-9.80%) |
Apr 17, 2023 | 4.770 | 4.845 | 4.590 | 4.590 | 9,310 | -0.21(-4.39%) |
Apr 14, 2023 | 4.830 | 4.830 | 4.758 | 4.800 | 2,389 | -0.01(-0.20%) |
Apr 13, 2023 | 4.750 | 4.840 | 4.680 | 4.810 | 5,024 | +0.02(+0.42%) |
Apr 12, 2023 | 4.720 | 4.900 | 4.720 | 4.790 | 4,883 | +0.07(+1.48%) |
Apr 11, 2023 | 4.620 | 4.770 | 4.550 | 4.720 | 5,572 | +0.06(+1.29%) |
Apr 10, 2023 | 4.710 | 4.790 | 4.590 | 4.660 | 11,709 | -0.19(-3.92%) |
Apr 06, 2023 | 4.810 | 4.900 | 4.730 | 4.850 | 10,215 | -0.04(-0.82%) |
Apr 05, 2023 | 4.810 | 4.890 | 4.810 | 4.890 | 10,730 | +0.00(+0.00%) |
Apr 04, 2023 | 4.900 | 4.950 | 4.890 | 4.890 | 4,610 | -0.03(-0.61%) |
Apr 03, 2023 | 4.970 | 4.990 | 4.730 | 4.920 | 46,117 | -0.05(-1.01%) |
Mar 31, 2023 | 4.970 | 4.970 | 4.910 | 4.970 | 14,406 | +0.03(+0.61%) |
Mar 30, 2023 | 4.900 | 4.950 | 4.900 | 4.940 | 6,807 | +0.09(+1.86%) |
Mar 29, 2023 | 4.900 | 4.950 | 4.790 | 4.850 | 4,087 | +0.02(+0.41%) |
Mar 28, 2023 | 4.870 | 4.900 | 4.730 | 4.830 | 11,593 | -0.00(-0.04%) |
Mar 27, 2023 | 4.869 | 4.900 | 4.832 | 4.832 | 6,098 | -0.05(-0.98%) |
Mar 24, 2023 | 4.890 | 4.890 | 4.682 | 4.880 | 5,386 | -0.01(-0.20%) |
Mar 23, 2023 | 4.870 | 4.900 | 4.650 | 4.890 | 2,336 | +0.02(+0.41%) |
Mar 22, 2023 | 4.940 | 4.940 | 4.790 | 4.870 | 9,866 | -0.03(-0.61%) |
Mar 21, 2023 | 4.850 | 4.950 | 4.810 | 4.900 | 47,635 | +0.07(+1.45%) |
Mar 20, 2023 | 4.780 | 4.880 | 4.710 | 4.830 | 62,955 | +0.04(+0.84%) |
Mar 17, 2023 | 4.760 | 4.840 | 4.755 | 4.790 | 25,419 | +0.04(+0.84%) |
Mar 16, 2023 | 4.720 | 4.790 | 4.609 | 4.750 | 30,868 | +0.08(+1.71%) |
Mar 15, 2023 | 4.650 | 4.730 | 4.580 | 4.670 | 8,232 | +0.02(+0.43%) |
Mar 14, 2023 | 4.700 | 4.700 | 4.612 | 4.650 | 22,046 | -0.02(-0.43%) |
Mar 13, 2023 | 4.450 | 4.680 | 4.450 | 4.670 | 18,444 | +0.07(+1.52%) |
Mar 10, 2023 | 4.540 | 4.620 | 4.418 | 4.600 | 18,929 | +0.07(+1.66%) |
Mar 09, 2023 | 4.440 | 4.630 | 4.310 | 4.525 | 14,095 | -0.01(-0.33%) |
Mar 08, 2023 | 4.550 | 4.550 | 4.420 | 4.540 | 6,115 | +0.06(+1.34%) |
Mar 07, 2023 | 4.400 | 4.490 | 4.280 | 4.480 | 2,688 | +0.07(+1.59%) |
Mar 06, 2023 | 4.420 | 4.440 | 4.410 | 4.410 | 8,211 | -0.08(-1.78%) |
Mar 03, 2023 | 4.370 | 4.490 | 4.340 | 4.490 | 5,465 | +0.04(+1.01%) |
Mar 02, 2023 | 4.470 | 4.510 | 4.380 | 4.445 | 10,642 | +0.00(+0.11%) |