Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.500 | 4.500 | 4.230 | 4.290 | 439,005 | -0.17(-3.81%) |
May 05, 2023 | 4.550 | 4.660 | 4.215 | 4.460 | 910,428 | -0.03(-0.67%) |
May 04, 2023 | 4.210 | 4.560 | 4.130 | 4.490 | 1,178,926 | +0.24(+5.65%) |
May 03, 2023 | 3.430 | 4.455 | 3.430 | 4.250 | 2,096,970 | +0.85(+25.00%) |
May 02, 2023 | 3.480 | 3.610 | 3.380 | 3.400 | 530,602 | -0.20(-5.56%) |
May 01, 2023 | 3.420 | 3.660 | 3.400 | 3.600 | 808,458 | +0.20(+5.88%) |
Apr 28, 2023 | 3.320 | 3.470 | 3.270 | 3.400 | 439,902 | +0.09(+2.72%) |
Apr 27, 2023 | 3.270 | 3.430 | 3.200 | 3.310 | 606,288 | +0.04(+1.22%) |
Apr 26, 2023 | 3.430 | 3.640 | 3.235 | 3.270 | 807,902 | -0.19(-5.49%) |
Apr 25, 2023 | 3.270 | 3.480 | 3.210 | 3.460 | 746,771 | +0.09(+2.67%) |
Apr 24, 2023 | 3.340 | 3.440 | 3.260 | 3.370 | 362,116 | +0.01(+0.30%) |
Apr 21, 2023 | 3.400 | 3.400 | 3.185 | 3.360 | 724,527 | -0.01(-0.30%) |
Apr 20, 2023 | 3.350 | 3.400 | 3.230 | 3.370 | 674,072 | -0.05(-1.46%) |
Apr 19, 2023 | 3.370 | 3.461 | 3.270 | 3.420 | 738,527 | +0.00(+0.00%) |
Apr 18, 2023 | 3.430 | 3.490 | 3.220 | 3.420 | 827,073 | +0.05(+1.48%) |
Apr 17, 2023 | 3.110 | 3.435 | 3.070 | 3.370 | 1,073,620 | +0.25(+8.01%) |
Apr 14, 2023 | 3.250 | 3.275 | 2.990 | 3.120 | 871,454 | -0.17(-5.17%) |
Apr 13, 2023 | 2.920 | 3.310 | 2.880 | 3.290 | 1,652,938 | +0.44(+15.44%) |
Apr 12, 2023 | 3.050 | 3.250 | 2.830 | 2.850 | 1,922,409 | +0.10(+3.64%) |
Apr 11, 2023 | 2.770 | 2.805 | 2.660 | 2.750 | 1,027,461 | +0.04(+1.48%) |
Apr 10, 2023 | 2.760 | 2.840 | 2.650 | 2.710 | 593,547 | -0.08(-2.87%) |
Apr 06, 2023 | 2.740 | 2.870 | 2.690 | 2.790 | 595,141 | +0.07(+2.57%) |
Apr 05, 2023 | 2.820 | 2.840 | 2.715 | 2.720 | 781,490 | -0.11(-3.89%) |
Apr 04, 2023 | 3.170 | 3.180 | 2.830 | 2.830 | 699,427 | -0.36(-11.29%) |
Apr 03, 2023 | 3.240 | 3.320 | 3.100 | 3.190 | 534,600 | -0.02(-0.62%) |
Mar 31, 2023 | 3.050 | 3.210 | 3.010 | 3.210 | 571,767 | +0.20(+6.64%) |
Mar 30, 2023 | 3.330 | 3.360 | 2.940 | 3.010 | 749,983 | -0.19(-5.94%) |
Mar 29, 2023 | 3.130 | 3.290 | 3.060 | 3.200 | 912,681 | +0.14(+4.58%) |
Mar 28, 2023 | 2.830 | 3.090 | 2.760 | 3.060 | 950,187 | +0.22(+7.75%) |
Mar 27, 2023 | 2.840 | 2.920 | 2.810 | 2.840 | 762,930 | +0.09(+3.27%) |
Mar 24, 2023 | 2.700 | 2.760 | 2.610 | 2.750 | 887,024 | +0.00(+0.00%) |
Mar 23, 2023 | 2.820 | 2.910 | 2.685 | 2.750 | 1,118,957 | -0.04(-1.43%) |
Mar 22, 2023 | 3.060 | 3.070 | 2.770 | 2.790 | 1,168,932 | -0.25(-8.22%) |
Mar 21, 2023 | 3.020 | 3.150 | 2.970 | 3.040 | 870,164 | +0.11(+3.75%) |
Mar 20, 2023 | 3.120 | 3.120 | 2.845 | 2.930 | 1,161,953 | -0.14(-4.56%) |
Mar 17, 2023 | 3.270 | 3.270 | 3.060 | 3.070 | 1,025,894 | -0.22(-6.69%) |
Mar 16, 2023 | 3.250 | 3.370 | 3.070 | 3.290 | 650,944 | -0.02(-0.60%) |
Mar 15, 2023 | 3.360 | 3.360 | 3.180 | 3.310 | 1,075,252 | -0.13(-3.78%) |
Mar 14, 2023 | 3.710 | 3.750 | 3.385 | 3.440 | 940,917 | -0.04(-1.15%) |
Mar 13, 2023 | 3.750 | 3.760 | 3.432 | 3.480 | 973,694 | -0.30(-7.94%) |
Mar 10, 2023 | 4.080 | 4.080 | 3.750 | 3.780 | 946,572 | -0.26(-6.44%) |
Mar 09, 2023 | 4.420 | 4.440 | 4.022 | 4.040 | 760,223 | -0.37(-8.39%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.350 | 4.410 | 421,992 | -0.05(-1.12%) |
Mar 07, 2023 | 4.650 | 4.730 | 4.460 | 4.460 | 317,545 | -0.19(-4.09%) |
Mar 06, 2023 | 4.850 | 4.905 | 4.610 | 4.650 | 337,337 | -0.19(-3.93%) |
Mar 03, 2023 | 4.890 | 4.989 | 4.800 | 4.840 | 361,625 | +0.03(+0.62%) |
Mar 02, 2023 | 4.760 | 4.830 | 4.690 | 4.810 | 383,232 | -0.02(-0.41%) |