Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.100 | 4.219 | 3.652 | 4.080 | 651,795 | -0.07(-1.68%) |
May 05, 2023 | 4.408 | 4.485 | 4.080 | 4.149 | 642,633 | -0.21(-4.79%) |
May 04, 2023 | 4.209 | 4.458 | 4.139 | 4.358 | 703,636 | +0.10(+2.34%) |
May 03, 2023 | 3.980 | 4.309 | 3.980 | 4.259 | 610,258 | +0.28(+7.00%) |
May 02, 2023 | 4.030 | 4.035 | 3.741 | 3.980 | 460,260 | +0.01(+0.25%) |
May 01, 2023 | 3.741 | 4.130 | 3.731 | 3.970 | 556,094 | +0.14(+3.64%) |
Apr 28, 2023 | 3.841 | 3.940 | 3.712 | 3.831 | 498,519 | -0.01(-0.26%) |
Apr 27, 2023 | 3.921 | 3.960 | 3.708 | 3.841 | 591,045 | -0.08(-2.03%) |
Apr 26, 2023 | 3.731 | 4.080 | 3.672 | 3.921 | 751,671 | +0.26(+7.07%) |
Apr 25, 2023 | 3.761 | 3.801 | 3.453 | 3.662 | 599,386 | -0.12(-3.16%) |
Apr 24, 2023 | 3.692 | 4.040 | 3.622 | 3.781 | 975,276 | +0.15(+4.11%) |
Apr 21, 2023 | 3.363 | 3.632 | 3.284 | 3.632 | 578,986 | +0.25(+7.35%) |
Apr 20, 2023 | 3.363 | 3.483 | 3.324 | 3.383 | 565,821 | +0.01(+0.29%) |
Apr 19, 2023 | 3.115 | 3.403 | 2.975 | 3.373 | 577,829 | +0.30(+9.71%) |
Apr 18, 2023 | 2.995 | 3.134 | 2.925 | 3.075 | 834,551 | +0.13(+4.39%) |
Apr 17, 2023 | 2.806 | 3.169 | 2.806 | 2.945 | 623,066 | +0.17(+6.09%) |
Apr 14, 2023 | 3.483 | 3.483 | 2.537 | 2.776 | 1,375,248 | -0.71(-20.29%) |
Apr 13, 2023 | 3.254 | 3.513 | 3.244 | 3.483 | 673,764 | +0.26(+8.02%) |
Apr 12, 2023 | 3.095 | 3.353 | 3.072 | 3.224 | 633,540 | +0.18(+5.88%) |
Apr 11, 2023 | 2.896 | 3.124 | 2.867 | 3.045 | 537,838 | +0.17(+5.88%) |
Apr 10, 2023 | 2.717 | 2.930 | 2.687 | 2.876 | 607,882 | +0.19(+7.04%) |
Apr 06, 2023 | 2.667 | 2.697 | 2.607 | 2.687 | 173,102 | +0.05(+1.89%) |
Apr 05, 2023 | 2.567 | 2.637 | 2.518 | 2.637 | 228,213 | +0.09(+3.52%) |
Apr 04, 2023 | 2.508 | 2.587 | 2.508 | 2.547 | 539,210 | +0.07(+2.81%) |
Apr 03, 2023 | 2.259 | 2.488 | 2.219 | 2.478 | 684,512 | +0.26(+11.66%) |
Mar 31, 2023 | 2.239 | 2.259 | 2.199 | 2.219 | 101,159 | +0.03(+1.36%) |
Mar 30, 2023 | 2.239 | 2.249 | 2.149 | 2.189 | 179,788 | -0.04(-1.79%) |
Mar 29, 2023 | 2.229 | 2.273 | 2.204 | 2.229 | 88,570 | -0.00(-0.22%) |
Mar 28, 2023 | 2.269 | 2.289 | 2.199 | 2.234 | 100,151 | -0.02(-1.10%) |
Mar 27, 2023 | 2.169 | 2.269 | 2.129 | 2.259 | 125,134 | +0.15(+7.08%) |
Mar 24, 2023 | 2.139 | 2.150 | 2.060 | 2.110 | 139,726 | -0.04(-1.85%) |
Mar 23, 2023 | 2.229 | 2.294 | 2.149 | 2.149 | 135,653 | -0.11(-4.85%) |
Mar 22, 2023 | 2.279 | 2.289 | 2.163 | 2.259 | 143,261 | +0.00(+0.00%) |
Mar 21, 2023 | 2.269 | 2.312 | 2.189 | 2.259 | 213,624 | +0.01(+0.44%) |
Mar 20, 2023 | 2.159 | 2.249 | 2.105 | 2.249 | 306,497 | +0.16(+7.62%) |
Mar 17, 2023 | 2.229 | 2.249 | 2.040 | 2.090 | 466,663 | -0.13(-5.83%) |
Mar 16, 2023 | 2.070 | 2.229 | 2.040 | 2.219 | 181,034 | +0.16(+7.73%) |
Mar 15, 2023 | 2.020 | 2.090 | 2.010 | 2.060 | 70,332 | -0.01(-0.48%) |
Mar 14, 2023 | 2.050 | 2.110 | 2.000 | 2.070 | 131,193 | +0.06(+2.97%) |
Mar 13, 2023 | 2.000 | 2.070 | 1.950 | 2.010 | 122,531 | -0.04(-1.94%) |
Mar 10, 2023 | 2.199 | 2.215 | 1.960 | 2.050 | 200,786 | -0.17(-7.62%) |
Mar 09, 2023 | 2.189 | 2.269 | 2.149 | 2.219 | 144,935 | +0.01(+0.45%) |
Mar 08, 2023 | 2.229 | 2.328 | 2.179 | 2.209 | 236,569 | +0.00(+0.00%) |
Mar 07, 2023 | 2.229 | 2.358 | 2.159 | 2.209 | 424,348 | +0.07(+3.26%) |
Mar 06, 2023 | 2.060 | 2.139 | 2.020 | 2.139 | 107,629 | +0.12(+5.91%) |
Mar 03, 2023 | 2.020 | 2.139 | 2.020 | 2.020 | 111,140 | +0.01(+0.50%) |
Mar 02, 2023 | 2.060 | 2.080 | 2.001 | 2.010 | 30,399 | -0.07(-3.35%) |