Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.245 | 4.250 | 4.017 | 4.096 | 1,012,419 | -0.09(-2.13%) |
May 05, 2023 | 4.067 | 4.200 | 4.037 | 4.186 | 754,647 | +0.16(+3.94%) |
May 04, 2023 | 4.027 | 4.072 | 3.918 | 4.027 | 1,138,715 | -0.02(-0.49%) |
May 03, 2023 | 4.037 | 4.151 | 4.012 | 4.047 | 678,405 | +0.03(+0.74%) |
May 02, 2023 | 4.057 | 4.096 | 3.962 | 4.017 | 777,467 | -0.04(-0.98%) |
May 01, 2023 | 4.017 | 4.057 | 3.982 | 4.057 | 445,927 | +0.05(+1.24%) |
Apr 28, 2023 | 4.047 | 4.067 | 3.967 | 4.007 | 675,804 | -0.04(-0.98%) |
Apr 27, 2023 | 4.047 | 4.091 | 3.928 | 4.047 | 809,181 | +0.02(+0.49%) |
Apr 26, 2023 | 4.007 | 4.047 | 3.962 | 4.027 | 669,312 | +0.02(+0.49%) |
Apr 25, 2023 | 4.007 | 4.072 | 3.923 | 4.007 | 1,268,700 | -0.03(-0.74%) |
Apr 24, 2023 | 4.077 | 4.124 | 3.997 | 4.037 | 936,638 | -0.06(-1.45%) |
Apr 21, 2023 | 4.096 | 4.196 | 4.032 | 4.096 | 1,250,360 | -0.02(-0.48%) |
Apr 20, 2023 | 4.186 | 4.233 | 4.096 | 4.116 | 1,258,951 | -0.13(-3.04%) |
Apr 19, 2023 | 4.205 | 4.275 | 4.176 | 4.245 | 627,929 | -0.02(-0.47%) |
Apr 18, 2023 | 4.324 | 4.334 | 4.210 | 4.265 | 719,498 | -0.01(-0.23%) |
Apr 17, 2023 | 4.315 | 4.324 | 4.166 | 4.275 | 947,155 | -0.02(-0.46%) |
Apr 14, 2023 | 4.374 | 4.473 | 4.265 | 4.295 | 919,471 | -0.06(-1.37%) |
Apr 13, 2023 | 4.443 | 4.483 | 4.354 | 4.354 | 822,545 | -0.08(-1.79%) |
Apr 12, 2023 | 4.662 | 4.662 | 4.414 | 4.434 | 967,778 | -0.18(-3.87%) |
Apr 11, 2023 | 4.493 | 4.672 | 4.493 | 4.612 | 852,049 | +0.15(+3.33%) |
Apr 10, 2023 | 4.404 | 4.523 | 4.364 | 4.463 | 706,976 | +0.02(+0.45%) |
Apr 06, 2023 | 4.344 | 4.463 | 4.265 | 4.443 | 831,500 | +0.10(+2.28%) |
Apr 05, 2023 | 4.543 | 4.553 | 4.285 | 4.344 | 1,259,017 | -0.19(-4.16%) |
Apr 04, 2023 | 5.058 | 5.058 | 4.474 | 4.533 | 2,207,128 | -0.53(-10.39%) |
Apr 03, 2023 | 4.920 | 5.058 | 4.840 | 5.058 | 1,411,347 | +0.16(+3.24%) |
Mar 31, 2023 | 4.830 | 4.920 | 4.736 | 4.900 | 1,788,973 | +0.09(+1.86%) |
Mar 30, 2023 | 4.741 | 4.820 | 4.701 | 4.810 | 1,143,180 | +0.13(+2.75%) |
Mar 29, 2023 | 4.652 | 4.703 | 4.587 | 4.682 | 634,834 | +0.10(+2.16%) |
Mar 28, 2023 | 4.463 | 4.612 | 4.453 | 4.582 | 794,186 | +0.09(+1.99%) |
Mar 27, 2023 | 4.483 | 4.523 | 4.339 | 4.493 | 1,029,263 | +0.07(+1.57%) |
Mar 24, 2023 | 4.126 | 4.453 | 4.116 | 4.424 | 1,766,312 | +0.19(+4.45%) |
Mar 23, 2023 | 4.324 | 4.463 | 4.196 | 4.235 | 647,800 | -0.04(-0.93%) |
Mar 22, 2023 | 4.523 | 4.523 | 4.260 | 4.275 | 851,598 | -0.22(-4.86%) |
Mar 21, 2023 | 4.443 | 4.522 | 4.329 | 4.493 | 760,950 | +0.12(+2.72%) |
Mar 20, 2023 | 4.215 | 4.448 | 4.215 | 4.374 | 943,937 | +0.13(+3.04%) |
Mar 17, 2023 | 4.245 | 4.300 | 4.136 | 4.245 | 1,151,382 | -0.07(-1.61%) |
Mar 16, 2023 | 4.196 | 4.374 | 4.171 | 4.315 | 1,023,310 | +0.03(+0.69%) |
Mar 15, 2023 | 4.394 | 4.406 | 4.205 | 4.285 | 1,312,021 | -0.30(-6.49%) |
Mar 14, 2023 | 4.513 | 4.691 | 4.493 | 4.582 | 1,197,086 | +0.16(+3.59%) |
Mar 13, 2023 | 4.493 | 4.602 | 4.384 | 4.424 | 1,207,451 | -0.18(-3.88%) |
Mar 10, 2023 | 4.622 | 4.840 | 4.488 | 4.602 | 1,840,493 | -0.04(-0.85%) |
Mar 09, 2023 | 4.890 | 4.939 | 4.622 | 4.642 | 1,242,991 | -0.27(-5.45%) |
Mar 08, 2023 | 4.880 | 4.944 | 4.825 | 4.910 | 881,171 | +0.04(+0.81%) |
Mar 07, 2023 | 4.860 | 4.939 | 4.825 | 4.870 | 949,243 | -0.01(-0.20%) |
Mar 06, 2023 | 5.257 | 5.257 | 4.880 | 4.880 | 1,048,531 | -0.38(-7.17%) |
Mar 03, 2023 | 5.296 | 5.425 | 5.247 | 5.257 | 1,105,968 | +0.02(+0.38%) |
Mar 02, 2023 | 5.217 | 5.262 | 5.039 | 5.237 | 1,196,863 | -0.01(-0.19%) |