Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.760 | 5.812 | 5.755 | 5.790 | 54,478 | +0.04(+0.78%) |
Apr 27, 2023 | 5.700 | 5.760 | 5.650 | 5.745 | 59,410 | +0.17(+3.14%) |
Apr 26, 2023 | 5.630 | 5.640 | 5.570 | 5.570 | 8,322 | +0.11(+2.01%) |
Apr 25, 2023 | 5.622 | 5.630 | 5.460 | 5.460 | 298,636 | -0.14(-2.50%) |
Apr 24, 2023 | 5.615 | 5.630 | 5.540 | 5.600 | 12,515 | +0.07(+1.27%) |
Apr 21, 2023 | 5.470 | 5.550 | 5.470 | 5.530 | 64,229 | +0.17(+3.17%) |
Apr 20, 2023 | 5.380 | 5.410 | 5.346 | 5.360 | 41,180 | -0.04(-0.74%) |
Apr 19, 2023 | 5.390 | 5.410 | 5.365 | 5.400 | 3,245 | +0.07(+1.31%) |
Apr 18, 2023 | 5.310 | 5.360 | 5.310 | 5.330 | 20,841 | +0.13(+2.50%) |
Apr 17, 2023 | 5.160 | 5.205 | 5.160 | 5.200 | 10,383 | +0.10(+1.96%) |
Apr 14, 2023 | 5.140 | 5.160 | 5.060 | 5.100 | 68,819 | -0.16(-3.04%) |
Apr 13, 2023 | 5.240 | 5.270 | 5.240 | 5.260 | 18,019 | +0.02(+0.38%) |
Apr 12, 2023 | 5.250 | 5.260 | 5.200 | 5.240 | 47,720 | +0.08(+1.55%) |
Apr 11, 2023 | 5.170 | 5.200 | 5.160 | 5.160 | 16,189 | +0.11(+2.18%) |
Apr 10, 2023 | 4.920 | 5.110 | 4.920 | 5.050 | 30,833 | -0.07(-1.37%) |
Apr 06, 2023 | 5.060 | 5.150 | 5.060 | 5.120 | 64,006 | +0.13(+2.61%) |
Apr 05, 2023 | 4.970 | 5.000 | 4.960 | 4.990 | 40,657 | -0.03(-0.60%) |
Apr 04, 2023 | 5.050 | 5.060 | 5.020 | 5.020 | 56,683 | -0.14(-2.71%) |
Apr 03, 2023 | 5.080 | 5.180 | 5.050 | 5.160 | 34,313 | -0.09(-1.81%) |
Mar 31, 2023 | 5.300 | 5.300 | 5.240 | 5.255 | 17,913 | +0.05(+1.06%) |
Mar 30, 2023 | 5.160 | 5.210 | 5.160 | 5.200 | 133,042 | +0.21(+4.21%) |
Mar 29, 2023 | 4.900 | 5.020 | 4.900 | 4.990 | 71,534 | +0.30(+6.40%) |
Mar 28, 2023 | 4.710 | 4.713 | 4.690 | 4.690 | 333,391 | -0.07(-1.47%) |
Mar 27, 2023 | 4.780 | 4.780 | 4.750 | 4.760 | 352,936 | +0.07(+1.49%) |
Mar 24, 2023 | 4.700 | 4.715 | 4.635 | 4.690 | 44,848 | -0.02(-0.42%) |
Mar 23, 2023 | 4.800 | 4.810 | 4.650 | 4.710 | 77,729 | +0.00(+0.00%) |
Mar 22, 2023 | 4.800 | 4.810 | 4.710 | 4.710 | 186,296 | -0.03(-0.63%) |
Mar 21, 2023 | 4.740 | 4.810 | 4.705 | 4.740 | 140,208 | -0.12(-2.47%) |
Mar 20, 2023 | 4.860 | 4.890 | 4.837 | 4.860 | 51,437 | -0.09(-1.82%) |
Mar 17, 2023 | 4.880 | 4.970 | 4.880 | 4.950 | 91,348 | +0.00(+0.00%) |
Mar 16, 2023 | 4.780 | 4.970 | 4.780 | 4.950 | 205,643 | +0.27(+5.77%) |
Mar 15, 2023 | 4.600 | 4.710 | 4.580 | 4.680 | 94,054 | -0.17(-3.51%) |
Mar 14, 2023 | 4.880 | 4.900 | 4.810 | 4.850 | 68,615 | +0.07(+1.46%) |
Mar 13, 2023 | 4.700 | 4.813 | 4.690 | 4.780 | 98,032 | +0.04(+0.84%) |
Mar 10, 2023 | 4.710 | 4.810 | 4.710 | 4.740 | 39,834 | -0.04(-0.84%) |
Mar 09, 2023 | 4.740 | 4.874 | 4.740 | 4.780 | 126,576 | +0.16(+3.46%) |
Mar 08, 2023 | 4.495 | 4.630 | 4.495 | 4.620 | 95,371 | +0.12(+2.55%) |
Mar 07, 2023 | 4.590 | 4.600 | 4.490 | 4.505 | 126,273 | -0.11(-2.28%) |
Mar 06, 2023 | 4.580 | 4.640 | 4.580 | 4.610 | 47,003 | +0.10(+2.22%) |
Mar 03, 2023 | 4.500 | 4.560 | 4.480 | 4.510 | 82,985 | +0.11(+2.50%) |
Mar 02, 2023 | 4.310 | 4.410 | 4.310 | 4.400 | 49,828 | +0.04(+0.92%) |
Mar 01, 2023 | 4.330 | 4.370 | 4.330 | 4.360 | 92,506 | +0.01(+0.23%) |
Feb 28, 2023 | 4.410 | 4.450 | 4.350 | 4.350 | 358,657 | +0.01(+0.23%) |
Feb 27, 2023 | 4.270 | 4.390 | 4.270 | 4.340 | 70,488 | +0.12(+2.97%) |
Feb 24, 2023 | 4.190 | 4.230 | 4.190 | 4.215 | 33,151 | -0.02(-0.38%) |
Feb 23, 2023 | 4.220 | 4.240 | 4.180 | 4.231 | 88,850 | -0.04(-0.82%) |
Feb 22, 2023 | 4.330 | 4.330 | 4.266 | 4.266 | 377,846 | -0.01(-0.33%) |
Feb 21, 2023 | 4.280 | 4.330 | 4.280 | 4.280 | 118,773 | -0.05(-1.15%) |
Feb 17, 2023 | 4.310 | 4.340 | 4.290 | 4.330 | 51,181 | +0.02(+0.46%) |
Feb 16, 2023 | 4.170 | 4.310 | 4.140 | 4.310 | 74,594 | +0.10(+2.38%) |
Feb 15, 2023 | 4.140 | 4.210 | 4.130 | 4.210 | 40,178 | -0.04(-0.94%) |
Feb 14, 2023 | 4.280 | 4.330 | 4.225 | 4.250 | 84,847 | -0.06(-1.39%) |
Feb 13, 2023 | 4.280 | 4.320 | 4.240 | 4.310 | 60,999 | +0.02(+0.47%) |
Feb 10, 2023 | 4.340 | 4.360 | 4.270 | 4.290 | 48,364 | -0.20(-4.45%) |
Feb 09, 2023 | 4.540 | 4.564 | 4.470 | 4.490 | 159,182 | +0.06(+1.41%) |
Feb 08, 2023 | 4.410 | 4.452 | 4.400 | 4.428 | 97,836 | -0.03(-0.73%) |
Feb 07, 2023 | 4.390 | 4.460 | 4.350 | 4.460 | 126,064 | +0.06(+1.36%) |
Feb 06, 2023 | 4.420 | 4.430 | 4.330 | 4.400 | 95,931 | -0.08(-1.79%) |
Feb 03, 2023 | 4.420 | 4.505 | 4.420 | 4.480 | 63,309 | +0.05(+1.01%) |
Feb 02, 2023 | 4.370 | 4.530 | 4.370 | 4.435 | 90,889 | +0.30(+7.38%) |