Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.409 | 3.409 | 3.300 | 3.361 | 2,302,054 | -0.02(-0.56%) |
May 05, 2023 | 3.257 | 3.395 | 3.238 | 3.380 | 1,746,711 | +0.19(+5.97%) |
May 04, 2023 | 3.085 | 3.257 | 3.028 | 3.190 | 1,584,265 | +0.10(+3.39%) |
May 03, 2023 | 3.133 | 3.200 | 3.066 | 3.085 | 2,198,486 | -0.03(-0.92%) |
May 02, 2023 | 3.142 | 3.146 | 3.061 | 3.114 | 2,263,149 | -0.07(-2.10%) |
May 01, 2023 | 3.152 | 3.228 | 3.143 | 3.180 | 1,699,622 | +0.02(+0.60%) |
Apr 28, 2023 | 3.161 | 3.200 | 3.142 | 3.161 | 353,009 | -0.01(-0.30%) |
Apr 27, 2023 | 3.028 | 3.228 | 3.028 | 3.171 | 2,642,614 | +0.18(+6.05%) |
Apr 26, 2023 | 3.000 | 3.015 | 2.961 | 2.990 | 1,109,506 | -0.01(-0.32%) |
Apr 25, 2023 | 3.038 | 3.057 | 3.000 | 3.000 | 1,532,645 | -0.08(-2.48%) |
Apr 24, 2023 | 3.057 | 3.076 | 3.000 | 3.076 | 1,294,253 | +0.01(+0.31%) |
Apr 21, 2023 | 3.066 | 3.085 | 3.057 | 3.066 | 449,504 | +0.00(+0.00%) |
Apr 20, 2023 | 3.123 | 3.161 | 3.066 | 3.066 | 786,160 | -0.10(-3.01%) |
Apr 19, 2023 | 3.152 | 3.176 | 3.133 | 3.161 | 455,308 | -0.01(-0.30%) |
Apr 18, 2023 | 3.238 | 3.254 | 3.171 | 3.171 | 1,352,633 | -0.07(-2.06%) |
Apr 17, 2023 | 3.152 | 3.257 | 3.123 | 3.238 | 1,789,561 | +0.09(+2.72%) |
Apr 14, 2023 | 3.219 | 3.230 | 3.142 | 3.152 | 850,954 | -0.09(-2.65%) |
Apr 13, 2023 | 3.190 | 3.257 | 3.152 | 3.238 | 1,159,593 | +0.05(+1.49%) |
Apr 12, 2023 | 3.200 | 3.215 | 3.161 | 3.190 | 882,719 | -0.01(-0.30%) |
Apr 11, 2023 | 3.209 | 3.228 | 3.171 | 3.200 | 1,238,600 | -0.03(-0.89%) |
Apr 10, 2023 | 3.219 | 3.238 | 3.171 | 3.228 | 1,255,702 | +0.02(+0.59%) |
Apr 06, 2023 | 3.152 | 3.238 | 3.123 | 3.209 | 1,232,428 | +0.05(+1.51%) |
Apr 05, 2023 | 3.200 | 3.228 | 3.123 | 3.161 | 1,004,703 | -0.05(-1.48%) |
Apr 04, 2023 | 3.323 | 3.323 | 3.209 | 3.209 | 1,047,426 | -0.08(-2.32%) |
Apr 03, 2023 | 3.323 | 3.352 | 3.285 | 3.285 | 581,520 | -0.07(-1.99%) |
Mar 31, 2023 | 3.380 | 3.380 | 3.306 | 3.352 | 1,181,758 | +0.01(+0.28%) |
Mar 30, 2023 | 3.371 | 3.390 | 3.316 | 3.342 | 1,373,468 | -0.02(-0.57%) |
Mar 29, 2023 | 3.333 | 3.399 | 3.314 | 3.361 | 1,483,621 | +0.02(+0.57%) |
Mar 28, 2023 | 3.333 | 3.365 | 3.304 | 3.342 | 1,325,095 | -0.02(-0.57%) |
Mar 27, 2023 | 3.371 | 3.404 | 3.285 | 3.361 | 1,001,199 | +0.03(+0.86%) |
Mar 24, 2023 | 3.314 | 3.358 | 3.285 | 3.333 | 912,005 | +0.01(+0.29%) |
Mar 23, 2023 | 3.400 | 3.433 | 3.314 | 3.323 | 1,270,867 | -0.04(-1.13%) |
Mar 22, 2023 | 3.495 | 3.504 | 3.352 | 3.361 | 949,073 | -0.09(-2.49%) |
Mar 21, 2023 | 3.419 | 3.494 | 3.409 | 3.447 | 851,532 | +0.07(+1.97%) |
Mar 20, 2023 | 3.476 | 3.476 | 3.352 | 3.380 | 909,258 | -0.09(-2.47%) |
Mar 17, 2023 | 3.523 | 3.532 | 3.457 | 3.466 | 423,808 | -0.03(-0.82%) |
Mar 16, 2023 | 3.438 | 3.609 | 3.409 | 3.495 | 1,409,574 | +0.06(+1.66%) |
Mar 15, 2023 | 3.466 | 3.504 | 3.428 | 3.438 | 995,330 | -0.09(-2.43%) |
Mar 14, 2023 | 3.590 | 3.646 | 3.495 | 3.523 | 463,393 | +0.00(+0.00%) |
Mar 13, 2023 | 3.523 | 3.590 | 3.461 | 3.523 | 849,517 | -0.01(-0.27%) |
Mar 10, 2023 | 3.666 | 3.666 | 3.533 | 3.533 | 985,852 | -0.11(-3.13%) |
Mar 09, 2023 | 3.752 | 3.761 | 3.647 | 3.647 | 806,205 | -0.11(-3.04%) |
Mar 08, 2023 | 3.828 | 3.828 | 3.733 | 3.761 | 732,462 | -0.06(-1.50%) |
Mar 07, 2023 | 3.876 | 3.885 | 3.809 | 3.818 | 707,955 | -0.04(-0.99%) |
Mar 06, 2023 | 3.914 | 3.933 | 3.839 | 3.857 | 560,279 | -0.06(-1.46%) |
Mar 03, 2023 | 3.838 | 3.942 | 3.818 | 3.914 | 369,359 | +0.08(+1.99%) |
Mar 02, 2023 | 3.828 | 3.847 | 3.809 | 3.838 | 628,630 | +0.00(+0.00%) |