Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.350 | 3.520 | 3.287 | 3.390 | 405,504 | +0.03(+0.89%) |
May 05, 2023 | 3.150 | 3.505 | 3.120 | 3.360 | 570,641 | +0.23(+7.35%) |
May 04, 2023 | 3.120 | 3.350 | 3.110 | 3.130 | 362,682 | +0.03(+0.97%) |
May 03, 2023 | 3.190 | 3.235 | 3.070 | 3.100 | 888,506 | -0.11(-3.43%) |
May 02, 2023 | 3.390 | 3.390 | 3.110 | 3.210 | 389,035 | -0.25(-7.23%) |
May 01, 2023 | 3.370 | 3.525 | 3.330 | 3.460 | 327,945 | +0.11(+3.28%) |
Apr 28, 2023 | 3.320 | 3.510 | 3.320 | 3.350 | 374,174 | +0.01(+0.30%) |
Apr 27, 2023 | 3.250 | 3.380 | 3.230 | 3.340 | 310,082 | +0.15(+4.70%) |
Apr 26, 2023 | 3.170 | 3.340 | 3.160 | 3.190 | 356,899 | +0.03(+0.95%) |
Apr 25, 2023 | 3.260 | 3.335 | 3.120 | 3.160 | 409,121 | -0.17(-5.11%) |
Apr 24, 2023 | 3.360 | 3.475 | 3.310 | 3.330 | 273,513 | -0.06(-1.77%) |
Apr 21, 2023 | 3.380 | 3.510 | 3.380 | 3.390 | 282,742 | -0.07(-2.02%) |
Apr 20, 2023 | 3.450 | 3.620 | 3.450 | 3.460 | 279,882 | -0.06(-1.70%) |
Apr 19, 2023 | 3.410 | 3.540 | 3.410 | 3.520 | 242,984 | -0.02(-0.56%) |
Apr 18, 2023 | 3.680 | 3.760 | 3.540 | 3.540 | 251,156 | -0.12(-3.28%) |
Apr 17, 2023 | 3.620 | 3.715 | 3.560 | 3.660 | 316,150 | +0.12(+3.39%) |
Apr 14, 2023 | 3.460 | 3.605 | 3.425 | 3.540 | 332,421 | +0.04(+1.14%) |
Apr 13, 2023 | 3.520 | 3.615 | 3.395 | 3.500 | 1,310,445 | +0.05(+1.45%) |
Apr 12, 2023 | 3.600 | 3.620 | 3.400 | 3.450 | 422,556 | -0.15(-4.17%) |
Apr 11, 2023 | 3.500 | 3.730 | 3.490 | 3.600 | 408,006 | +0.10(+2.86%) |
Apr 10, 2023 | 3.680 | 3.680 | 3.445 | 3.500 | 381,420 | -0.14(-3.85%) |
Apr 06, 2023 | 3.870 | 4.010 | 3.625 | 3.640 | 675,382 | -0.19(-4.96%) |
Apr 05, 2023 | 3.950 | 4.110 | 3.780 | 3.830 | 762,532 | -0.19(-4.73%) |
Apr 04, 2023 | 3.650 | 4.220 | 3.640 | 4.020 | 1,857,755 | +0.33(+8.94%) |
Apr 03, 2023 | 3.690 | 3.830 | 3.560 | 3.690 | 782,174 | +0.07(+1.93%) |
Mar 31, 2023 | 3.490 | 3.735 | 3.474 | 3.620 | 668,934 | +0.07(+1.97%) |
Mar 30, 2023 | 3.370 | 3.655 | 3.370 | 3.550 | 422,117 | +0.04(+1.14%) |
Mar 29, 2023 | 3.330 | 3.540 | 3.300 | 3.510 | 369,836 | +0.21(+6.36%) |
Mar 28, 2023 | 3.530 | 3.580 | 3.270 | 3.300 | 443,771 | -0.19(-5.31%) |
Mar 27, 2023 | 3.370 | 3.525 | 3.365 | 3.485 | 289,547 | +0.05(+1.60%) |
Mar 24, 2023 | 3.390 | 3.560 | 3.370 | 3.430 | 535,399 | +0.00(+0.00%) |
Mar 23, 2023 | 3.390 | 3.690 | 3.350 | 3.430 | 752,129 | +0.24(+7.52%) |
Mar 22, 2023 | 3.350 | 3.380 | 3.180 | 3.190 | 464,849 | -0.15(-4.49%) |
Mar 21, 2023 | 3.210 | 3.460 | 3.200 | 3.340 | 624,701 | +0.19(+6.03%) |
Mar 20, 2023 | 3.250 | 3.305 | 3.135 | 3.150 | 316,466 | -0.07(-2.17%) |
Mar 17, 2023 | 3.300 | 3.430 | 3.220 | 3.220 | 322,188 | -0.10(-3.01%) |
Mar 16, 2023 | 3.010 | 3.390 | 3.010 | 3.320 | 534,294 | +0.18(+5.73%) |
Mar 15, 2023 | 3.030 | 3.160 | 2.940 | 3.140 | 705,647 | +0.01(+0.32%) |
Mar 14, 2023 | 3.110 | 3.250 | 3.058 | 3.130 | 377,276 | -0.02(-0.63%) |
Mar 13, 2023 | 2.950 | 3.230 | 2.950 | 3.150 | 396,910 | +0.20(+6.78%) |
Mar 10, 2023 | 3.080 | 3.130 | 2.840 | 2.950 | 878,135 | -0.19(-6.05%) |
Mar 09, 2023 | 3.170 | 3.360 | 3.110 | 3.140 | 437,083 | -0.11(-3.38%) |
Mar 08, 2023 | 3.300 | 3.480 | 3.210 | 3.250 | 702,552 | -0.13(-3.85%) |
Mar 07, 2023 | 3.320 | 3.515 | 3.270 | 3.380 | 408,554 | +0.03(+0.90%) |
Mar 06, 2023 | 3.310 | 3.530 | 3.160 | 3.350 | 405,052 | -0.04(-1.18%) |
Mar 03, 2023 | 3.200 | 3.490 | 3.193 | 3.390 | 503,943 | +0.17(+5.28%) |
Mar 02, 2023 | 2.890 | 3.300 | 2.850 | 3.220 | 1,041,448 | +0.24(+8.05%) |