Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.160 | 6.210 | 5.870 | 5.920 | 222,294 | -0.24(-3.90%) |
May 05, 2023 | 6.240 | 6.250 | 6.040 | 6.160 | 173,242 | +0.02(+0.33%) |
May 04, 2023 | 6.130 | 6.280 | 6.031 | 6.140 | 347,316 | +0.01(+0.16%) |
May 03, 2023 | 6.150 | 6.170 | 5.870 | 6.130 | 336,936 | +0.04(+0.66%) |
May 02, 2023 | 5.990 | 6.290 | 5.730 | 6.090 | 387,991 | +0.14(+2.35%) |
May 01, 2023 | 5.550 | 6.085 | 5.555 | 5.950 | 441,252 | +0.23(+4.02%) |
Apr 28, 2023 | 5.650 | 5.847 | 5.564 | 5.720 | 296,801 | +0.03(+0.53%) |
Apr 27, 2023 | 5.560 | 5.730 | 5.360 | 5.690 | 263,436 | +0.10(+1.79%) |
Apr 26, 2023 | 5.290 | 5.800 | 5.290 | 5.590 | 402,285 | +0.34(+6.48%) |
Apr 25, 2023 | 4.980 | 5.310 | 4.790 | 5.250 | 300,025 | +0.35(+7.14%) |
Apr 24, 2023 | 4.920 | 5.030 | 4.782 | 4.900 | 145,838 | +0.01(+0.20%) |
Apr 21, 2023 | 4.880 | 4.960 | 4.710 | 4.890 | 96,349 | +0.05(+1.03%) |
Apr 20, 2023 | 4.750 | 4.950 | 4.640 | 4.840 | 105,897 | +0.08(+1.68%) |
Apr 19, 2023 | 4.760 | 4.795 | 4.708 | 4.760 | 94,648 | +0.02(+0.42%) |
Apr 18, 2023 | 4.820 | 4.960 | 4.520 | 4.740 | 261,260 | -0.20(-4.05%) |
Apr 17, 2023 | 4.920 | 5.040 | 4.880 | 4.940 | 136,831 | +0.01(+0.20%) |
Apr 14, 2023 | 5.000 | 5.100 | 4.860 | 4.930 | 271,271 | -0.11(-2.18%) |
Apr 13, 2023 | 4.820 | 5.140 | 4.580 | 5.040 | 236,087 | +0.23(+4.78%) |
Apr 12, 2023 | 4.750 | 5.150 | 4.500 | 4.810 | 227,075 | -0.24(-4.75%) |
Apr 11, 2023 | 4.850 | 5.140 | 4.310 | 5.050 | 423,068 | +0.18(+3.70%) |
Apr 10, 2023 | 4.260 | 4.900 | 4.188 | 4.870 | 365,991 | +0.61(+14.32%) |
Apr 06, 2023 | 4.200 | 4.260 | 3.966 | 4.260 | 90,812 | +0.06(+1.43%) |
Apr 05, 2023 | 4.230 | 4.320 | 4.008 | 4.200 | 167,087 | -0.03(-0.71%) |
Apr 04, 2023 | 4.190 | 4.390 | 3.910 | 4.230 | 349,268 | +0.04(+0.95%) |
Apr 03, 2023 | 4.200 | 4.220 | 3.810 | 4.190 | 236,935 | -0.01(-0.24%) |
Mar 31, 2023 | 4.250 | 4.390 | 4.020 | 4.200 | 281,839 | -0.02(-0.47%) |
Mar 30, 2023 | 4.000 | 4.250 | 3.820 | 4.220 | 273,722 | +0.30(+7.65%) |
Mar 29, 2023 | 3.810 | 4.020 | 3.450 | 3.920 | 293,631 | +0.17(+4.53%) |
Mar 28, 2023 | 3.370 | 3.780 | 3.260 | 3.750 | 200,195 | +0.41(+12.28%) |
Mar 27, 2023 | 3.090 | 3.370 | 3.080 | 3.340 | 120,614 | +0.24(+7.74%) |
Mar 24, 2023 | 3.180 | 3.180 | 3.010 | 3.100 | 73,770 | -0.08(-2.52%) |
Mar 23, 2023 | 3.050 | 3.180 | 2.985 | 3.180 | 112,905 | +0.17(+5.65%) |
Mar 22, 2023 | 2.920 | 3.050 | 2.900 | 3.010 | 48,733 | +0.13(+4.51%) |
Mar 21, 2023 | 2.960 | 3.010 | 2.848 | 2.880 | 114,306 | -0.04(-1.37%) |
Mar 20, 2023 | 3.000 | 3.010 | 2.870 | 2.920 | 108,982 | -0.09(-2.99%) |
Mar 17, 2023 | 2.750 | 3.050 | 2.730 | 3.010 | 122,952 | +0.22(+7.89%) |
Mar 16, 2023 | 2.650 | 2.810 | 2.620 | 2.790 | 101,650 | +0.15(+5.68%) |
Mar 15, 2023 | 2.590 | 2.680 | 2.550 | 2.640 | 115,665 | -0.03(-1.12%) |
Mar 14, 2023 | 2.640 | 2.740 | 2.610 | 2.670 | 98,769 | +0.11(+4.30%) |
Mar 13, 2023 | 2.570 | 2.680 | 2.430 | 2.560 | 103,649 | -0.11(-4.12%) |
Mar 10, 2023 | 2.730 | 2.805 | 2.570 | 2.670 | 134,360 | +0.01(+0.38%) |
Mar 09, 2023 | 2.450 | 2.720 | 2.450 | 2.660 | 46,831 | +0.18(+7.26%) |
Mar 08, 2023 | 2.470 | 2.555 | 2.420 | 2.480 | 40,326 | +0.03(+1.22%) |
Mar 07, 2023 | 2.480 | 2.640 | 2.430 | 2.450 | 34,713 | -0.06(-2.39%) |
Mar 06, 2023 | 2.640 | 2.640 | 2.500 | 2.510 | 26,665 | -0.11(-4.20%) |
Mar 03, 2023 | 2.630 | 2.774 | 2.520 | 2.620 | 69,158 | -0.03(-1.13%) |
Mar 02, 2023 | 2.720 | 2.720 | 2.620 | 2.650 | 22,796 | -0.07(-2.57%) |