Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.170 | 3.260 | 3.150 | 3.220 | 424,855 | +0.05(+1.58%) |
May 05, 2023 | 3.080 | 3.170 | 3.080 | 3.170 | 253,600 | +0.11(+3.59%) |
May 04, 2023 | 3.220 | 3.220 | 3.000 | 3.060 | 713,162 | -0.18(-5.56%) |
May 03, 2023 | 3.170 | 3.280 | 3.150 | 3.240 | 403,453 | +0.07(+2.21%) |
May 02, 2023 | 3.220 | 3.250 | 3.160 | 3.170 | 659,944 | -0.06(-1.86%) |
May 01, 2023 | 3.140 | 3.310 | 3.140 | 3.230 | 942,256 | +0.07(+2.22%) |
Apr 28, 2023 | 3.100 | 3.180 | 3.060 | 3.160 | 501,743 | +0.07(+2.27%) |
Apr 27, 2023 | 3.110 | 3.160 | 3.010 | 3.090 | 663,945 | -0.01(-0.32%) |
Apr 26, 2023 | 3.150 | 3.210 | 3.080 | 3.100 | 449,287 | -0.04(-1.27%) |
Apr 25, 2023 | 3.110 | 3.210 | 3.080 | 3.140 | 573,952 | +0.02(+0.64%) |
Apr 24, 2023 | 3.190 | 3.240 | 3.110 | 3.120 | 853,683 | -0.06(-1.89%) |
Apr 21, 2023 | 3.300 | 3.380 | 3.180 | 3.180 | 947,281 | -0.15(-4.50%) |
Apr 20, 2023 | 3.270 | 3.380 | 3.250 | 3.330 | 2,647,062 | +0.02(+0.60%) |
Apr 19, 2023 | 3.180 | 3.360 | 3.120 | 3.310 | 1,058,591 | +0.09(+2.80%) |
Apr 18, 2023 | 3.080 | 3.270 | 3.040 | 3.220 | 969,746 | +0.17(+5.57%) |
Apr 17, 2023 | 3.050 | 3.120 | 3.000 | 3.050 | 913,704 | -0.01(-0.33%) |
Apr 14, 2023 | 2.970 | 3.100 | 2.950 | 3.060 | 298,747 | +0.08(+2.68%) |
Apr 13, 2023 | 2.910 | 3.000 | 2.870 | 2.980 | 457,589 | +0.08(+2.76%) |
Apr 12, 2023 | 2.920 | 3.000 | 2.880 | 2.900 | 797,912 | +0.01(+0.35%) |
Apr 11, 2023 | 2.910 | 2.920 | 2.850 | 2.890 | 631,519 | -0.02(-0.69%) |
Apr 10, 2023 | 2.800 | 2.940 | 2.800 | 2.910 | 509,756 | +0.11(+3.93%) |
Apr 06, 2023 | 2.800 | 0 | -0.02(-0.71%) | |||
Apr 05, 2023 | 2.840 | 2.870 | 2.750 | 2.820 | 819,650 | -0.01(-0.35%) |
Apr 04, 2023 | 2.830 | 2.910 | 2.790 | 2.830 | 1,373,081 | +0.00(+0.00%) |
Apr 03, 2023 | 2.750 | 2.860 | 2.710 | 2.830 | 1,022,311 | +0.03(+1.07%) |
Mar 31, 2023 | 2.670 | 2.810 | 2.650 | 2.800 | 1,013,073 | +0.11(+4.09%) |
Mar 30, 2023 | 2.560 | 2.700 | 2.510 | 2.690 | 1,746,865 | +0.11(+4.26%) |
Mar 29, 2023 | 2.420 | 2.610 | 2.350 | 2.580 | 1,777,971 | +0.15(+6.17%) |
Mar 28, 2023 | 2.490 | 2.490 | 2.360 | 2.430 | 1,507,373 | -0.05(-2.02%) |
Mar 27, 2023 | 2.660 | 2.660 | 2.440 | 2.480 | 1,803,493 | -0.17(-6.42%) |
Mar 24, 2023 | 2.710 | 2.720 | 2.500 | 2.650 | 2,091,180 | -0.10(-3.64%) |
Mar 23, 2023 | 2.980 | 2.980 | 2.340 | 2.750 | 7,673,155 | -0.55(-16.67%) |
Mar 22, 2023 | 3.280 | 3.370 | 3.250 | 3.300 | 768,549 | -0.02(-0.60%) |
Mar 21, 2023 | 3.370 | 3.420 | 3.230 | 3.320 | 848,956 | -0.02(-0.60%) |
Mar 20, 2023 | 3.510 | 3.570 | 3.330 | 3.340 | 1,115,192 | -0.23(-6.44%) |
Mar 17, 2023 | 3.530 | 3.610 | 3.420 | 3.570 | 15,089,997 | -0.03(-0.83%) |
Mar 16, 2023 | 3.510 | 3.630 | 3.480 | 3.600 | 1,558,083 | +0.06(+1.69%) |
Mar 15, 2023 | 3.530 | 3.570 | 3.430 | 3.540 | 2,044,627 | -0.07(-1.94%) |
Mar 14, 2023 | 3.380 | 3.660 | 3.380 | 3.610 | 1,785,218 | +0.31(+9.39%) |
Mar 13, 2023 | 3.380 | 3.460 | 3.270 | 3.300 | 1,095,580 | -0.10(-2.94%) |
Mar 10, 2023 | 3.500 | 3.530 | 3.350 | 3.400 | 1,749,093 | -0.10(-2.86%) |
Mar 09, 2023 | 3.640 | 3.640 | 3.440 | 3.500 | 1,928,715 | -0.09(-2.51%) |
Mar 08, 2023 | 3.300 | 3.640 | 3.290 | 3.590 | 8,581,340 | +0.51(+16.56%) |
Mar 07, 2023 | 2.980 | 3.110 | 2.920 | 3.080 | 1,321,813 | +0.07(+2.33%) |
Mar 06, 2023 | 3.130 | 3.140 | 2.960 | 3.010 | 1,284,306 | -0.06(-1.95%) |
Mar 03, 2023 | 2.950 | 3.110 | 2.940 | 3.070 | 1,313,947 | +0.14(+4.78%) |
Mar 02, 2023 | 2.880 | 3.010 | 2.810 | 2.930 | 2,282,020 | +0.02(+0.69%) |