Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.610 | 3.710 | 3.530 | 3.690 | 3,096 | +0.03(+0.82%) |
May 05, 2023 | 3.710 | 3.990 | 3.600 | 3.660 | 5,666 | -0.02(-0.60%) |
May 04, 2023 | 3.550 | 3.825 | 3.550 | 3.682 | 9,770 | -0.22(-5.59%) |
May 03, 2023 | 3.760 | 4.161 | 3.600 | 3.900 | 98,736 | +0.19(+5.12%) |
May 02, 2023 | 3.490 | 3.900 | 3.450 | 3.710 | 38,084 | +0.13(+3.64%) |
May 01, 2023 | 3.430 | 3.580 | 3.430 | 3.580 | 1,158 | +0.11(+3.23%) |
Apr 28, 2023 | 3.440 | 3.520 | 3.440 | 3.468 | 1,796 | +0.07(+2.00%) |
Apr 27, 2023 | 3.370 | 3.440 | 3.331 | 3.400 | 2,556 | +0.09(+2.68%) |
Apr 26, 2023 | 3.190 | 3.380 | 3.195 | 3.311 | 11,447 | +0.11(+3.48%) |
Apr 25, 2023 | 3.200 | 3.203 | 3.200 | 3.200 | 3,983 | -0.03(-0.93%) |
Apr 24, 2023 | 3.230 | 3.250 | 3.230 | 3.230 | 5,564 | +0.12(+3.86%) |
Apr 21, 2023 | 3.230 | 3.240 | 3.100 | 3.110 | 6,771 | -0.24(-7.16%) |
Apr 20, 2023 | 3.270 | 3.500 | 3.130 | 3.350 | 11,814 | +0.00(+0.00%) |
Apr 19, 2023 | 3.350 | 3.385 | 3.350 | 3.350 | 8,464 | +0.00(+0.00%) |
Apr 18, 2023 | 3.870 | 3.920 | 3.310 | 3.350 | 29,769 | -0.05(-1.47%) |
Apr 17, 2023 | 3.300 | 3.400 | 3.300 | 3.400 | 21,694 | -0.07(-2.01%) |
Apr 14, 2023 | 3.140 | 3.493 | 3.140 | 3.470 | 19,819 | +0.34(+10.86%) |
Apr 13, 2023 | 3.100 | 3.340 | 3.100 | 3.130 | 24,463 | -0.11(-3.39%) |
Apr 12, 2023 | 3.185 | 3.240 | 3.100 | 3.240 | 6,367 | +0.10(+3.18%) |
Apr 11, 2023 | 3.140 | 3.220 | 3.140 | 3.140 | 4,269 | -0.06(-1.96%) |
Apr 10, 2023 | 3.140 | 3.203 | 3.140 | 3.203 | 2,915 | +0.04(+1.35%) |
Apr 06, 2023 | 3.170 | 3.172 | 3.110 | 3.160 | 2,011 | -0.08(-2.47%) |
Apr 05, 2023 | 3.330 | 3.330 | 3.210 | 3.240 | 20,242 | -0.03(-0.92%) |
Apr 04, 2023 | 3.300 | 3.389 | 3.170 | 3.270 | 1,894 | -0.13(-3.81%) |
Apr 03, 2023 | 3.400 | 3.460 | 3.320 | 3.400 | 21,730 | -0.03(-0.89%) |
Mar 31, 2023 | 3.490 | 3.699 | 3.430 | 3.430 | 5,537 | -0.26(-7.05%) |
Mar 30, 2023 | 3.420 | 3.690 | 3.417 | 3.690 | 1,177 | +0.08(+2.22%) |
Mar 29, 2023 | 3.410 | 3.670 | 3.398 | 3.610 | 2,307 | +0.17(+4.94%) |
Mar 28, 2023 | 3.550 | 3.600 | 3.300 | 3.440 | 15,933 | -0.08(-2.27%) |
Mar 27, 2023 | 3.450 | 3.640 | 3.450 | 3.520 | 7,658 | -0.13(-3.56%) |
Mar 24, 2023 | 3.620 | 3.910 | 3.280 | 3.650 | 41,698 | +0.11(+3.11%) |
Mar 23, 2023 | 3.795 | 3.795 | 3.520 | 3.540 | 4,992 | -0.21(-5.60%) |
Mar 22, 2023 | 3.860 | 4.120 | 3.700 | 3.750 | 3,712 | -0.04(-1.06%) |
Mar 21, 2023 | 3.550 | 3.970 | 3.554 | 3.790 | 14,923 | +0.29(+8.29%) |
Mar 20, 2023 | 3.360 | 3.530 | 3.269 | 3.500 | 9,190 | +0.12(+3.55%) |
Mar 17, 2023 | 3.560 | 3.560 | 3.350 | 3.380 | 4,695 | -0.13(-3.70%) |
Mar 16, 2023 | 3.320 | 3.540 | 3.300 | 3.510 | 6,644 | +0.10(+2.93%) |
Mar 15, 2023 | 3.160 | 3.650 | 3.000 | 3.410 | 73,499 | +0.26(+8.25%) |
Mar 14, 2023 | 2.940 | 3.530 | 2.940 | 3.150 | 24,574 | +0.14(+4.65%) |
Mar 13, 2023 | 3.330 | 3.530 | 3.010 | 3.010 | 39,099 | -0.51(-14.49%) |
Mar 10, 2023 | 3.410 | 3.539 | 3.235 | 3.520 | 9,649 | +0.06(+1.73%) |
Mar 09, 2023 | 3.711 | 3.711 | 3.430 | 3.460 | 6,845 | -0.14(-3.89%) |
Mar 08, 2023 | 3.660 | 3.762 | 3.465 | 3.600 | 14,881 | -0.13(-3.49%) |
Mar 07, 2023 | 4.010 | 4.010 | 3.610 | 3.730 | 20,005 | -0.23(-5.81%) |
Mar 06, 2023 | 4.150 | 4.330 | 3.960 | 3.960 | 45,819 | -0.19(-4.58%) |
Mar 03, 2023 | 4.100 | 4.200 | 4.100 | 4.150 | 3,021 | +0.01(+0.24%) |
Mar 02, 2023 | 4.170 | 4.260 | 4.050 | 4.140 | 12,551 | -0.04(-0.96%) |