Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.980 | 4.000 | 3.860 | 3.870 | 256,927 | -0.05(-1.28%) |
May 05, 2023 | 4.040 | 4.080 | 3.890 | 3.920 | 367,853 | +0.05(+1.29%) |
May 04, 2023 | 4.070 | 4.140 | 3.840 | 3.870 | 452,679 | -0.21(-5.15%) |
May 03, 2023 | 3.880 | 4.130 | 3.730 | 4.080 | 982,668 | +0.30(+7.94%) |
May 02, 2023 | 3.940 | 3.940 | 3.720 | 3.780 | 619,479 | -0.22(-5.50%) |
May 01, 2023 | 3.950 | 4.020 | 3.920 | 4.000 | 330,465 | +0.00(+0.00%) |
Apr 28, 2023 | 3.900 | 4.020 | 3.870 | 4.000 | 422,933 | +0.10(+2.56%) |
Apr 27, 2023 | 4.010 | 4.070 | 3.835 | 3.900 | 430,473 | -0.13(-3.23%) |
Apr 26, 2023 | 4.000 | 4.130 | 4.000 | 4.030 | 482,693 | -0.01(-0.25%) |
Apr 25, 2023 | 4.050 | 4.160 | 4.030 | 4.040 | 578,939 | -0.08(-1.94%) |
Apr 24, 2023 | 3.940 | 4.155 | 3.940 | 4.120 | 359,109 | +0.15(+3.78%) |
Apr 21, 2023 | 3.970 | 4.045 | 3.925 | 3.970 | 835,293 | +0.02(+0.51%) |
Apr 20, 2023 | 3.970 | 3.980 | 3.899 | 3.950 | 792,904 | -0.07(-1.74%) |
Apr 19, 2023 | 3.860 | 4.040 | 3.850 | 4.020 | 772,595 | +0.08(+2.03%) |
Apr 18, 2023 | 3.930 | 4.000 | 3.850 | 3.940 | 766,019 | -0.01(-0.25%) |
Apr 17, 2023 | 3.950 | 4.000 | 3.930 | 3.950 | 389,925 | +0.00(+0.00%) |
Apr 14, 2023 | 3.970 | 4.010 | 3.910 | 3.950 | 371,635 | -0.02(-0.50%) |
Apr 13, 2023 | 4.100 | 4.120 | 3.960 | 3.970 | 455,372 | -0.13(-3.17%) |
Apr 12, 2023 | 4.100 | 4.125 | 4.030 | 4.100 | 444,576 | +0.04(+0.99%) |
Apr 11, 2023 | 4.050 | 4.120 | 3.990 | 4.060 | 673,855 | +0.03(+0.74%) |
Apr 10, 2023 | 3.990 | 4.065 | 3.940 | 4.030 | 1,209,378 | +0.03(+0.75%) |
Apr 06, 2023 | 4.010 | 4.060 | 3.900 | 4.000 | 463,178 | -0.05(-1.23%) |
Apr 05, 2023 | 4.100 | 4.140 | 3.960 | 4.050 | 837,089 | -0.08(-1.94%) |
Apr 04, 2023 | 4.220 | 4.230 | 4.030 | 4.130 | 638,084 | -0.06(-1.43%) |
Apr 03, 2023 | 4.060 | 4.250 | 4.045 | 4.190 | 1,811,798 | +0.34(+8.83%) |
Mar 31, 2023 | 3.840 | 3.895 | 3.815 | 3.850 | 591,821 | +0.01(+0.26%) |
Mar 30, 2023 | 3.970 | 4.020 | 3.810 | 3.840 | 341,979 | -0.07(-1.79%) |
Mar 29, 2023 | 4.050 | 4.080 | 3.900 | 3.910 | 488,698 | -0.10(-2.49%) |
Mar 28, 2023 | 3.850 | 4.010 | 3.840 | 4.010 | 632,091 | +0.13(+3.35%) |
Mar 27, 2023 | 3.830 | 3.935 | 3.710 | 3.880 | 597,768 | +0.12(+3.19%) |
Mar 24, 2023 | 3.740 | 3.810 | 3.650 | 3.760 | 659,098 | -0.03(-0.79%) |
Mar 23, 2023 | 3.960 | 4.040 | 3.735 | 3.790 | 1,714,633 | -0.12(-3.07%) |
Mar 22, 2023 | 4.000 | 4.070 | 3.890 | 3.910 | 542,208 | -0.09(-2.25%) |
Mar 21, 2023 | 4.000 | 4.110 | 3.900 | 4.000 | 623,408 | +0.10(+2.56%) |
Mar 20, 2023 | 3.800 | 4.040 | 3.780 | 3.900 | 671,787 | +0.15(+4.00%) |
Mar 17, 2023 | 3.930 | 3.990 | 3.700 | 3.750 | 1,060,911 | -0.25(-6.25%) |
Mar 16, 2023 | 3.830 | 4.070 | 3.755 | 4.000 | 709,607 | +0.01(+0.25%) |
Mar 15, 2023 | 4.170 | 4.250 | 3.870 | 3.990 | 986,804 | -0.37(-8.49%) |
Mar 14, 2023 | 4.450 | 4.560 | 4.310 | 4.360 | 1,795,314 | -0.04(-0.91%) |
Mar 13, 2023 | 4.320 | 4.540 | 4.310 | 4.400 | 808,785 | -0.13(-2.87%) |
Mar 10, 2023 | 4.570 | 4.665 | 4.515 | 4.530 | 518,162 | -0.05(-1.09%) |
Mar 09, 2023 | 4.780 | 4.860 | 4.580 | 4.580 | 393,257 | -0.19(-3.98%) |
Mar 08, 2023 | 4.790 | 4.875 | 4.650 | 4.770 | 492,554 | -0.03(-0.63%) |
Mar 07, 2023 | 4.740 | 4.850 | 4.710 | 4.800 | 467,631 | +0.05(+1.05%) |
Mar 06, 2023 | 4.790 | 4.820 | 4.680 | 4.750 | 642,860 | -0.06(-1.25%) |
Mar 03, 2023 | 4.660 | 4.830 | 4.560 | 4.810 | 382,630 | +0.07(+1.48%) |
Mar 02, 2023 | 4.600 | 4.760 | 4.570 | 4.740 | 464,379 | +0.13(+2.82%) |