Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.480 | 4.480 | 4.270 | 4.320 | 11,314 | -0.16(-3.57%) |
May 05, 2023 | 4.550 | 4.550 | 4.370 | 4.480 | 15,210 | +0.08(+1.82%) |
May 04, 2023 | 4.430 | 4.620 | 4.330 | 4.400 | 57,898 | -0.09(-2.00%) |
May 03, 2023 | 4.380 | 4.660 | 4.380 | 4.490 | 12,259 | +0.01(+0.23%) |
May 02, 2023 | 4.550 | 4.600 | 4.320 | 4.480 | 9,437 | +0.08(+1.82%) |
May 01, 2023 | 4.450 | 4.770 | 4.400 | 4.400 | 36,500 | -0.09(-2.00%) |
Apr 28, 2023 | 4.650 | 4.716 | 4.350 | 4.490 | 62,207 | +0.01(+0.22%) |
Apr 27, 2023 | 4.300 | 4.608 | 4.300 | 4.480 | 12,037 | +0.16(+3.70%) |
Apr 26, 2023 | 4.340 | 4.470 | 4.220 | 4.320 | 34,748 | +0.03(+0.58%) |
Apr 25, 2023 | 4.720 | 4.720 | 4.295 | 4.295 | 23,736 | -0.50(-10.52%) |
Apr 24, 2023 | 4.940 | 5.130 | 4.788 | 4.800 | 11,152 | -0.20(-4.00%) |
Apr 21, 2023 | 5.080 | 5.100 | 4.920 | 5.000 | 10,823 | -0.16(-3.10%) |
Apr 20, 2023 | 4.900 | 5.180 | 4.900 | 5.160 | 23,641 | +0.12(+2.48%) |
Apr 19, 2023 | 4.810 | 5.150 | 4.542 | 5.035 | 51,930 | +0.24(+4.90%) |
Apr 18, 2023 | 5.210 | 5.360 | 4.740 | 4.800 | 104,820 | -0.19(-3.81%) |
Apr 17, 2023 | 4.600 | 5.140 | 4.600 | 4.990 | 72,830 | +0.49(+10.89%) |
Apr 14, 2023 | 4.050 | 4.710 | 4.050 | 4.500 | 82,699 | +0.39(+9.49%) |
Apr 13, 2023 | 4.005 | 4.220 | 4.005 | 4.110 | 8,987 | +0.06(+1.48%) |
Apr 12, 2023 | 4.120 | 4.120 | 4.050 | 4.050 | 7,726 | -0.06(-1.46%) |
Apr 11, 2023 | 4.030 | 4.110 | 4.030 | 4.110 | 4,454 | +0.09(+2.24%) |
Apr 10, 2023 | 4.050 | 4.150 | 4.000 | 4.020 | 6,801 | +0.00(+0.00%) |
Apr 06, 2023 | 4.060 | 4.150 | 3.900 | 4.020 | 21,161 | -0.02(-0.50%) |
Apr 05, 2023 | 3.970 | 4.130 | 3.970 | 4.040 | 21,291 | -0.03(-0.74%) |
Apr 04, 2023 | 4.190 | 4.210 | 4.060 | 4.070 | 10,104 | -0.07(-1.69%) |
Apr 03, 2023 | 4.000 | 4.180 | 4.000 | 4.140 | 13,600 | +0.15(+3.76%) |
Mar 31, 2023 | 4.010 | 4.070 | 3.990 | 3.990 | 2,134 | -0.03(-0.75%) |
Mar 30, 2023 | 4.080 | 4.080 | 3.980 | 4.020 | 10,471 | +0.02(+0.50%) |
Mar 29, 2023 | 4.010 | 4.090 | 3.970 | 4.000 | 22,161 | -0.03(-0.74%) |
Mar 28, 2023 | 4.110 | 4.110 | 3.990 | 4.030 | 9,120 | -0.01(-0.37%) |
Mar 27, 2023 | 4.190 | 4.190 | 4.020 | 4.045 | 8,191 | -0.07(-1.58%) |
Mar 24, 2023 | 4.100 | 4.230 | 4.010 | 4.110 | 8,913 | -0.00(-0.12%) |
Mar 23, 2023 | 4.205 | 4.205 | 4.100 | 4.115 | 11,423 | -0.04(-1.08%) |
Mar 22, 2023 | 4.120 | 4.210 | 4.100 | 4.160 | 17,558 | +0.04(+0.97%) |
Mar 21, 2023 | 4.100 | 4.214 | 4.100 | 4.120 | 9,080 | +0.02(+0.49%) |
Mar 20, 2023 | 4.000 | 4.183 | 4.000 | 4.100 | 29,065 | +0.16(+4.06%) |
Mar 17, 2023 | 4.090 | 4.100 | 3.938 | 3.940 | 35,230 | -0.21(-5.06%) |
Mar 16, 2023 | 4.110 | 4.210 | 4.020 | 4.150 | 30,042 | +0.07(+1.72%) |
Mar 15, 2023 | 3.900 | 4.140 | 3.860 | 4.080 | 14,057 | +0.08(+2.00%) |
Mar 14, 2023 | 4.240 | 4.290 | 4.000 | 4.000 | 45,781 | +0.02(+0.50%) |
Mar 13, 2023 | 4.160 | 4.160 | 3.880 | 3.980 | 33,394 | -0.31(-7.23%) |
Mar 10, 2023 | 4.470 | 4.470 | 4.080 | 4.290 | 20,650 | -0.08(-1.92%) |
Mar 09, 2023 | 4.513 | 4.520 | 4.370 | 4.374 | 14,860 | -0.06(-1.26%) |
Mar 08, 2023 | 4.530 | 4.540 | 4.427 | 4.430 | 3,579 | -0.02(-0.45%) |
Mar 07, 2023 | 4.470 | 4.515 | 4.430 | 4.450 | 4,568 | +0.05(+1.14%) |
Mar 06, 2023 | 4.529 | 4.529 | 4.386 | 4.400 | 3,556 | -0.10(-2.33%) |
Mar 03, 2023 | 4.430 | 4.520 | 4.390 | 4.505 | 5,194 | +0.09(+2.15%) |
Mar 02, 2023 | 4.460 | 4.490 | 4.361 | 4.410 | 17,473 | +0.01(+0.23%) |