Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.650 | 5.715 | 5.640 | 5.681 | 26,594 | +0.14(+2.51%) |
Apr 27, 2023 | 5.565 | 5.655 | 5.543 | 5.543 | 1,634 | -0.01(-0.14%) |
Apr 26, 2023 | 5.555 | 5.555 | 5.500 | 5.550 | 2,114 | +0.12(+2.16%) |
Apr 25, 2023 | 5.410 | 5.433 | 5.400 | 5.433 | 12,935 | -0.11(-1.94%) |
Apr 24, 2023 | 5.640 | 5.650 | 5.460 | 5.540 | 5,480 | -0.13(-2.29%) |
Apr 21, 2023 | 5.520 | 5.780 | 5.520 | 5.670 | 1,314 | +0.09(+1.67%) |
Apr 20, 2023 | 5.590 | 5.590 | 5.577 | 5.577 | 1,383 | -0.01(-0.20%) |
Apr 19, 2023 | 5.600 | 5.600 | 5.585 | 5.588 | 1,156 | -0.05(-0.92%) |
Apr 18, 2023 | 5.700 | 5.700 | 5.550 | 5.640 | 5,966 | -0.16(-2.67%) |
Apr 17, 2023 | 5.620 | 5.795 | 5.620 | 5.795 | 9,368 | +0.20(+3.48%) |
Apr 14, 2023 | 5.630 | 5.930 | 5.580 | 5.600 | 34,501 | -0.05(-0.88%) |
Apr 13, 2023 | 5.630 | 5.808 | 5.630 | 5.650 | 3,342 | -0.06(-1.14%) |
Apr 12, 2023 | 5.660 | 5.780 | 5.620 | 5.715 | 17,630 | +0.14(+2.60%) |
Apr 11, 2023 | 5.550 | 5.665 | 5.550 | 5.570 | 9,817 | +0.09(+1.64%) |
Apr 10, 2023 | 5.160 | 5.500 | 5.160 | 5.480 | 4,200 | -0.02(-0.36%) |
Apr 06, 2023 | 5.520 | 5.530 | 5.480 | 5.500 | 4,479 | +0.08(+1.38%) |
Apr 05, 2023 | 5.460 | 5.480 | 5.394 | 5.425 | 19,852 | +0.10(+1.97%) |
Apr 04, 2023 | 5.320 | 5.329 | 5.310 | 5.320 | 8,114 | +0.00(+0.00%) |
Apr 03, 2023 | 5.320 | 5.340 | 5.320 | 5.320 | 848 | +0.11(+2.11%) |
Mar 31, 2023 | 5.200 | 5.210 | 5.195 | 5.210 | 8,702 | -0.24(-4.40%) |
Mar 30, 2023 | 5.210 | 5.450 | 5.210 | 5.450 | 8,671 | +0.38(+7.44%) |
Mar 29, 2023 | 5.060 | 5.082 | 5.060 | 5.072 | 2,454 | +0.05(+1.05%) |
Mar 28, 2023 | 4.970 | 5.020 | 4.970 | 5.020 | 502 | -0.09(-1.76%) |
Mar 27, 2023 | 5.040 | 5.110 | 5.023 | 5.110 | 10,182 | +0.09(+1.79%) |
Mar 24, 2023 | 5.000 | 5.290 | 4.996 | 5.020 | 874 | -0.09(-1.72%) |
Mar 23, 2023 | 5.260 | 5.260 | 5.090 | 5.108 | 31,290 | +0.10(+1.96%) |
Mar 22, 2023 | 4.965 | 5.041 | 4.960 | 5.010 | 11,824 | +0.08(+1.54%) |
Mar 21, 2023 | 4.990 | 4.990 | 4.934 | 4.934 | 884 | +0.06(+1.31%) |
Mar 20, 2023 | 4.852 | 5.020 | 4.846 | 4.870 | 15,456 | -0.03(-0.61%) |
Mar 17, 2023 | 4.860 | 4.900 | 4.858 | 4.900 | 3,259 | -0.21(-4.11%) |
Mar 16, 2023 | 4.960 | 5.220 | 4.938 | 5.110 | 36,665 | -0.03(-0.58%) |
Mar 15, 2023 | 4.980 | 5.140 | 4.900 | 5.140 | 6,892 | -0.12(-2.37%) |
Mar 14, 2023 | 5.180 | 5.265 | 5.160 | 5.265 | 4,714 | +0.25(+5.03%) |
Mar 13, 2023 | 4.980 | 5.040 | 4.980 | 5.013 | 4,330 | -0.03(-0.54%) |
Mar 10, 2023 | 5.090 | 5.100 | 5.040 | 5.040 | 11,938 | +0.02(+0.40%) |
Mar 09, 2023 | 4.990 | 5.030 | 4.990 | 5.020 | 12,325 | +0.09(+1.77%) |
Mar 08, 2023 | 4.910 | 4.960 | 4.910 | 4.933 | 1,298 | -0.02(-0.45%) |
Mar 07, 2023 | 4.990 | 4.990 | 4.955 | 4.955 | 4,143 | -0.04(-0.80%) |
Mar 06, 2023 | 4.990 | 5.290 | 4.990 | 4.995 | 2,745 | -0.08(-1.48%) |
Mar 03, 2023 | 5.060 | 5.070 | 5.060 | 5.070 | 1,080 | +0.03(+0.50%) |
Mar 02, 2023 | 4.930 | 5.045 | 4.930 | 5.045 | 11,534 | +0.10(+2.13%) |
Mar 01, 2023 | 4.989 | 5.090 | 4.940 | 4.940 | 5,522 | -0.20(-3.89%) |
Feb 28, 2023 | 5.080 | 5.145 | 5.030 | 5.140 | 2,668 | +0.08(+1.58%) |
Feb 27, 2023 | 4.980 | 5.060 | 4.980 | 5.060 | 2,886 | +0.14(+2.85%) |
Feb 24, 2023 | 4.910 | 4.940 | 4.910 | 4.920 | 3,384 | +0.05(+1.03%) |
Feb 23, 2023 | 4.950 | 4.950 | 4.850 | 4.870 | 5,944 | -0.07(-1.42%) |
Feb 22, 2023 | 4.960 | 4.960 | 4.936 | 4.940 | 2,995 | -0.12(-2.37%) |
Feb 21, 2023 | 5.000 | 5.060 | 4.920 | 5.060 | 1,798 | -0.04(-0.78%) |
Feb 17, 2023 | 5.010 | 5.200 | 4.990 | 5.100 | 25,586 | +0.11(+2.20%) |
Feb 16, 2023 | 4.905 | 5.000 | 4.890 | 4.990 | 26,206 | +0.10(+2.10%) |
Feb 15, 2023 | 4.710 | 4.888 | 4.640 | 4.888 | 4,701 | +0.17(+3.55%) |
Feb 14, 2023 | 4.750 | 4.805 | 4.590 | 4.720 | 44,731 | -0.08(-1.56%) |
Feb 13, 2023 | 4.774 | 4.879 | 4.737 | 4.795 | 10,819 | +0.12(+2.46%) |
Feb 10, 2023 | 4.710 | 4.925 | 4.670 | 4.680 | 48,796 | -0.01(-0.21%) |
Feb 09, 2023 | 4.700 | 4.707 | 4.665 | 4.690 | 2,362 | -0.03(-0.64%) |
Feb 08, 2023 | 4.640 | 4.860 | 4.640 | 4.720 | 4,158 | +0.02(+0.34%) |
Feb 07, 2023 | 4.560 | 4.704 | 4.560 | 4.704 | 4,898 | -0.01(-0.13%) |
Feb 06, 2023 | 4.715 | 4.920 | 4.710 | 4.710 | 1,272 | +0.09(+2.06%) |
Feb 03, 2023 | 4.570 | 4.800 | 4.570 | 4.615 | 14,444 | -0.18(-3.85%) |
Feb 02, 2023 | 4.720 | 4.890 | 4.710 | 4.800 | 49,755 | -0.21(-4.10%) |