Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.430 | 4.480 | 4.380 | 4.430 | 213,719 | -0.05(-1.12%) |
May 05, 2023 | 4.500 | 4.560 | 4.435 | 4.480 | 354,863 | +0.08(+1.82%) |
May 04, 2023 | 4.360 | 4.530 | 4.360 | 4.400 | 536,798 | +0.00(+0.00%) |
May 03, 2023 | 4.390 | 4.490 | 4.360 | 4.400 | 333,182 | +0.01(+0.23%) |
May 02, 2023 | 4.370 | 4.420 | 4.285 | 4.390 | 465,221 | +0.00(+0.00%) |
May 01, 2023 | 4.310 | 4.440 | 4.260 | 4.390 | 544,194 | +0.05(+1.15%) |
Apr 28, 2023 | 4.360 | 4.485 | 4.280 | 4.340 | 384,551 | -0.06(-1.36%) |
Apr 27, 2023 | 4.150 | 4.400 | 4.150 | 4.400 | 528,107 | +0.26(+6.28%) |
Apr 26, 2023 | 4.070 | 4.140 | 4.010 | 4.140 | 398,207 | +0.04(+0.98%) |
Apr 25, 2023 | 4.160 | 4.170 | 4.090 | 4.100 | 250,123 | -0.13(-3.07%) |
Apr 24, 2023 | 4.360 | 4.410 | 4.220 | 4.230 | 221,487 | -0.15(-3.42%) |
Apr 21, 2023 | 4.310 | 4.385 | 4.290 | 4.380 | 321,151 | +0.04(+0.92%) |
Apr 20, 2023 | 4.190 | 4.370 | 4.170 | 4.340 | 359,866 | +0.12(+2.84%) |
Apr 19, 2023 | 4.140 | 4.230 | 4.125 | 4.220 | 183,214 | +0.04(+0.96%) |
Apr 18, 2023 | 4.240 | 4.250 | 4.110 | 4.180 | 263,875 | -0.05(-1.18%) |
Apr 17, 2023 | 4.160 | 4.240 | 4.120 | 4.230 | 262,838 | +0.07(+1.68%) |
Apr 14, 2023 | 3.980 | 4.165 | 3.930 | 4.160 | 508,945 | +0.14(+3.48%) |
Apr 13, 2023 | 3.900 | 4.045 | 3.900 | 4.020 | 270,174 | +0.07(+1.77%) |
Apr 12, 2023 | 4.040 | 4.060 | 3.920 | 3.950 | 272,270 | -0.07(-1.74%) |
Apr 11, 2023 | 4.090 | 4.095 | 3.960 | 4.020 | 228,300 | -0.05(-1.23%) |
Apr 10, 2023 | 3.960 | 4.070 | 3.960 | 4.070 | 347,004 | +0.06(+1.50%) |
Apr 06, 2023 | 3.920 | 4.065 | 3.920 | 4.010 | 387,017 | +0.11(+2.82%) |
Apr 05, 2023 | 4.060 | 4.080 | 3.900 | 3.900 | 435,244 | -0.16(-3.94%) |
Apr 04, 2023 | 4.140 | 4.160 | 4.020 | 4.060 | 248,631 | -0.08(-1.93%) |
Apr 03, 2023 | 4.090 | 4.150 | 4.050 | 4.140 | 433,194 | +0.02(+0.49%) |
Mar 31, 2023 | 3.990 | 4.140 | 3.983 | 4.120 | 465,097 | +0.16(+4.04%) |
Mar 30, 2023 | 4.030 | 4.080 | 3.950 | 3.960 | 283,726 | -0.04(-1.00%) |
Mar 29, 2023 | 3.950 | 4.010 | 3.900 | 4.000 | 346,392 | +0.10(+2.56%) |
Mar 28, 2023 | 4.020 | 4.120 | 3.890 | 3.900 | 324,368 | -0.14(-3.47%) |
Mar 27, 2023 | 3.960 | 4.070 | 3.925 | 4.040 | 415,527 | +0.11(+2.80%) |
Mar 24, 2023 | 3.960 | 4.010 | 3.905 | 3.930 | 590,588 | -0.06(-1.50%) |
Mar 23, 2023 | 4.110 | 4.160 | 3.960 | 3.990 | 709,113 | -0.09(-2.21%) |
Mar 22, 2023 | 4.150 | 4.250 | 4.070 | 4.080 | 460,238 | -0.07(-1.69%) |
Mar 21, 2023 | 4.100 | 4.195 | 4.020 | 4.150 | 363,519 | +0.12(+2.98%) |
Mar 20, 2023 | 4.070 | 4.070 | 4.005 | 4.030 | 424,552 | -0.01(-0.25%) |
Mar 17, 2023 | 4.080 | 4.140 | 4.020 | 4.040 | 894,115 | -0.06(-1.46%) |
Mar 16, 2023 | 4.130 | 4.185 | 4.050 | 4.100 | 585,917 | -0.11(-2.61%) |
Mar 15, 2023 | 4.130 | 4.300 | 4.100 | 4.210 | 694,856 | +0.01(+0.24%) |
Mar 14, 2023 | 4.360 | 4.485 | 4.165 | 4.200 | 563,618 | -0.02(-0.47%) |
Mar 13, 2023 | 4.190 | 4.359 | 4.180 | 4.220 | 632,101 | -0.04(-0.94%) |
Mar 10, 2023 | 4.540 | 4.660 | 4.040 | 4.260 | 1,589,111 | -0.73(-14.63%) |
Mar 09, 2023 | 5.100 | 5.150 | 4.980 | 4.990 | 406,561 | -0.11(-2.16%) |
Mar 08, 2023 | 5.070 | 5.160 | 5.040 | 5.100 | 371,631 | +0.02(+0.39%) |
Mar 07, 2023 | 5.090 | 5.165 | 5.020 | 5.080 | 338,983 | -0.01(-0.20%) |
Mar 06, 2023 | 5.160 | 5.160 | 5.055 | 5.090 | 327,332 | -0.07(-1.36%) |
Mar 03, 2023 | 5.050 | 5.170 | 5.025 | 5.160 | 385,750 | +0.13(+2.58%) |
Mar 02, 2023 | 4.900 | 5.040 | 4.870 | 5.030 | 332,229 | +0.09(+1.82%) |