Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.380 | 3.380 | 3.180 | 3.220 | 350,163 | -0.07(-2.13%) |
May 05, 2023 | 3.240 | 3.330 | 3.220 | 3.290 | 307,836 | +0.16(+5.11%) |
May 04, 2023 | 3.410 | 3.568 | 3.125 | 3.130 | 474,482 | -0.04(-1.26%) |
May 03, 2023 | 3.160 | 3.280 | 3.140 | 3.170 | 357,544 | +0.03(+0.96%) |
May 02, 2023 | 3.230 | 3.240 | 3.080 | 3.140 | 471,510 | -0.12(-3.68%) |
May 01, 2023 | 3.160 | 3.310 | 3.150 | 3.260 | 378,176 | +0.15(+4.82%) |
Apr 28, 2023 | 2.930 | 3.140 | 2.930 | 3.110 | 552,240 | +0.16(+5.42%) |
Apr 27, 2023 | 2.940 | 2.990 | 2.870 | 2.950 | 583,512 | +0.07(+2.43%) |
Apr 26, 2023 | 2.960 | 3.010 | 2.885 | 2.880 | 524,243 | -0.09(-3.03%) |
Apr 25, 2023 | 3.070 | 3.070 | 2.940 | 2.970 | 835,650 | -0.15(-4.81%) |
Apr 24, 2023 | 3.250 | 3.330 | 3.110 | 3.120 | 340,294 | -0.14(-4.29%) |
Apr 21, 2023 | 3.270 | 3.300 | 3.149 | 3.260 | 1,052,500 | -0.01(-0.31%) |
Apr 20, 2023 | 3.200 | 3.360 | 3.182 | 3.270 | 267,230 | +0.00(+0.00%) |
Apr 19, 2023 | 3.020 | 3.310 | 3.020 | 3.270 | 625,020 | +0.22(+7.21%) |
Apr 18, 2023 | 3.140 | 3.190 | 3.025 | 3.050 | 946,133 | -0.05(-1.61%) |
Apr 17, 2023 | 3.080 | 3.145 | 2.980 | 3.100 | 485,262 | +0.03(+0.98%) |
Apr 14, 2023 | 3.100 | 3.180 | 3.050 | 3.070 | 289,318 | -0.03(-0.97%) |
Apr 13, 2023 | 2.980 | 3.110 | 2.972 | 3.100 | 231,042 | +0.13(+4.38%) |
Apr 12, 2023 | 3.090 | 3.115 | 2.960 | 2.970 | 474,593 | -0.06(-1.98%) |
Apr 11, 2023 | 3.030 | 3.120 | 3.020 | 3.030 | 271,838 | -0.01(-0.33%) |
Apr 10, 2023 | 2.960 | 3.050 | 2.915 | 3.040 | 233,778 | +0.08(+2.70%) |
Apr 06, 2023 | 2.940 | 2.988 | 2.770 | 2.960 | 558,887 | +0.17(+6.09%) |
Apr 05, 2023 | 3.010 | 3.020 | 2.790 | 2.790 | 654,157 | -0.26(-8.52%) |
Apr 04, 2023 | 3.180 | 3.180 | 3.000 | 3.050 | 404,731 | -0.07(-2.24%) |
Apr 03, 2023 | 3.100 | 3.180 | 3.063 | 3.120 | 1,033,331 | +0.01(+0.32%) |
Mar 31, 2023 | 3.120 | 3.175 | 3.085 | 3.110 | 1,695,052 | +0.00(+0.00%) |
Mar 30, 2023 | 3.060 | 3.190 | 3.060 | 3.110 | 508,914 | +0.08(+2.64%) |
Mar 29, 2023 | 3.060 | 3.060 | 2.981 | 3.030 | 513,632 | +0.01(+0.33%) |
Mar 28, 2023 | 3.100 | 3.100 | 2.970 | 3.020 | 373,871 | -0.11(-3.51%) |
Mar 27, 2023 | 3.270 | 3.270 | 3.095 | 3.130 | 340,798 | -0.10(-3.10%) |
Mar 24, 2023 | 3.110 | 3.240 | 3.100 | 3.230 | 303,972 | +0.07(+2.22%) |
Mar 23, 2023 | 3.120 | 3.330 | 3.110 | 3.160 | 323,880 | +0.07(+2.27%) |
Mar 22, 2023 | 3.250 | 3.260 | 3.080 | 3.090 | 254,373 | -0.17(-5.21%) |
Mar 21, 2023 | 3.170 | 3.285 | 3.150 | 3.260 | 284,787 | +0.20(+6.54%) |
Mar 20, 2023 | 3.200 | 3.210 | 3.060 | 3.060 | 988,954 | -0.11(-3.47%) |
Mar 17, 2023 | 3.250 | 3.260 | 3.110 | 3.170 | 513,585 | -0.11(-3.35%) |
Mar 16, 2023 | 3.210 | 3.360 | 3.180 | 3.280 | 283,728 | +0.00(+0.00%) |
Mar 15, 2023 | 3.190 | 3.305 | 3.180 | 3.280 | 387,201 | -0.03(-0.91%) |
Mar 14, 2023 | 3.380 | 3.435 | 3.270 | 3.310 | 353,087 | +0.06(+1.85%) |
Mar 13, 2023 | 3.320 | 3.330 | 3.200 | 3.250 | 413,869 | -0.14(-4.13%) |
Mar 10, 2023 | 3.450 | 3.500 | 3.345 | 3.390 | 401,013 | -0.09(-2.59%) |
Mar 09, 2023 | 3.600 | 3.610 | 3.450 | 3.480 | 386,459 | -0.14(-3.87%) |
Mar 08, 2023 | 3.720 | 3.720 | 3.500 | 3.620 | 349,479 | -0.10(-2.69%) |
Mar 07, 2023 | 3.800 | 3.960 | 3.720 | 3.720 | 433,577 | -0.10(-2.62%) |
Mar 06, 2023 | 3.760 | 3.850 | 3.730 | 3.820 | 433,827 | +0.06(+1.60%) |
Mar 03, 2023 | 3.880 | 3.900 | 3.744 | 3.760 | 385,689 | -0.08(-2.08%) |
Mar 02, 2023 | 4.200 | 4.490 | 3.798 | 3.840 | 725,168 | -0.42(-9.86%) |