Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.568 | 5.711 | 5.346 | 5.478 | 25,247 | +0.15(+2.89%) |
May 05, 2023 | 5.368 | 5.368 | 5.225 | 5.324 | 27,274 | +0.02(+0.41%) |
May 04, 2023 | 5.401 | 5.588 | 5.225 | 5.302 | 56,774 | -0.20(-3.60%) |
May 03, 2023 | 5.170 | 5.698 | 4.884 | 5.500 | 72,832 | +0.40(+7.85%) |
May 02, 2023 | 5.060 | 5.234 | 4.862 | 5.100 | 40,132 | +0.01(+0.22%) |
May 01, 2023 | 5.280 | 5.280 | 4.950 | 5.089 | 45,941 | -0.18(-3.42%) |
Apr 28, 2023 | 5.174 | 5.445 | 4.950 | 5.269 | 82,809 | -0.08(-1.44%) |
Apr 27, 2023 | 5.082 | 5.368 | 4.950 | 5.346 | 57,255 | -0.07(-1.22%) |
Apr 26, 2023 | 5.720 | 5.852 | 5.075 | 5.412 | 232,168 | -0.09(-1.60%) |
Apr 25, 2023 | 5.940 | 5.940 | 5.412 | 5.500 | 44,856 | -0.29(-4.94%) |
Apr 24, 2023 | 5.498 | 5.940 | 4.873 | 5.786 | 81,745 | +0.26(+4.74%) |
Apr 21, 2023 | 5.940 | 6.028 | 5.401 | 5.524 | 285,820 | -1.18(-17.62%) |
Apr 20, 2023 | 8.364 | 8.624 | 6.602 | 6.706 | 1,222,027 | +0.02(+0.33%) |
Apr 19, 2023 | 6.820 | 7.040 | 6.164 | 6.684 | 69,804 | -0.65(-8.88%) |
Apr 18, 2023 | 8.140 | 8.516 | 6.930 | 7.335 | 147,424 | -0.62(-7.85%) |
Apr 17, 2023 | 7.260 | 8.144 | 7.223 | 7.960 | 29,256 | -0.07(-0.88%) |
Apr 14, 2023 | 8.140 | 8.140 | 7.700 | 8.030 | 20,646 | +0.04(+0.50%) |
Apr 13, 2023 | 8.580 | 8.580 | 7.986 | 7.990 | 13,323 | -0.26(-3.15%) |
Apr 12, 2023 | 7.920 | 8.800 | 7.920 | 8.250 | 31,535 | +0.24(+3.02%) |
Apr 11, 2023 | 7.260 | 8.008 | 7.062 | 8.008 | 15,170 | +0.79(+10.98%) |
Apr 10, 2023 | 7.040 | 7.480 | 7.040 | 7.216 | 13,864 | -0.04(-0.61%) |
Apr 06, 2023 | 7.040 | 7.436 | 6.970 | 7.260 | 6,698 | -0.03(-0.42%) |
Apr 05, 2023 | 7.260 | 7.405 | 6.871 | 7.291 | 6,519 | +0.17(+2.44%) |
Apr 04, 2023 | 7.326 | 7.698 | 7.042 | 7.117 | 5,067 | -0.14(-1.94%) |
Apr 03, 2023 | 8.028 | 8.028 | 7.040 | 7.258 | 10,689 | -0.66(-8.36%) |
Mar 31, 2023 | 7.900 | 8.173 | 7.744 | 7.920 | 5,526 | +0.22(+2.86%) |
Mar 30, 2023 | 7.480 | 7.828 | 7.260 | 7.700 | 7,565 | +0.37(+5.11%) |
Mar 29, 2023 | 7.810 | 7.810 | 6.842 | 7.326 | 23,243 | -0.37(-4.78%) |
Mar 28, 2023 | 8.292 | 8.292 | 7.260 | 7.693 | 16,549 | -0.21(-2.62%) |
Mar 27, 2023 | 12.32 | 12.54 | 6.864 | 7.900 | 127,920 | -5.52(-41.13%) |
Mar 24, 2023 | 13.00 | 13.86 | 12.98 | 13.42 | 11,377 | +0.12(+0.88%) |
Mar 23, 2023 | 13.86 | 14.04 | 12.78 | 13.30 | 6,515 | -0.69(-4.91%) |
Mar 22, 2023 | 12.54 | 14.53 | 12.54 | 13.99 | 6,139 | +1.10(+8.52%) |
Mar 21, 2023 | 12.54 | 12.98 | 12.54 | 12.89 | 2,659 | +0.18(+1.45%) |
Mar 20, 2023 | 12.54 | 12.98 | 12.54 | 12.71 | 2,757 | +0.61(+5.00%) |
Mar 17, 2023 | 12.76 | 13.20 | 12.10 | 12.10 | 4,306 | -0.22(-1.77%) |
Mar 16, 2023 | 12.54 | 12.55 | 12.10 | 12.32 | 4,715 | -0.00(-0.04%) |
Mar 15, 2023 | 12.10 | 12.98 | 12.10 | 12.32 | 8,345 | -0.44(-3.41%) |
Mar 14, 2023 | 13.86 | 14.08 | 12.34 | 12.76 | 11,291 | -1.06(-7.64%) |
Mar 13, 2023 | 14.30 | 15.12 | 13.66 | 13.82 | 4,613 | -0.38(-2.67%) |
Mar 10, 2023 | 15.40 | 15.42 | 14.08 | 14.19 | 8,948 | -1.25(-8.09%) |
Mar 09, 2023 | 16.72 | 16.93 | 15.40 | 15.44 | 10,798 | -1.15(-6.92%) |
Mar 08, 2023 | 18.04 | 18.37 | 16.27 | 16.59 | 10,045 | -1.57(-8.63%) |
Mar 07, 2023 | 18.15 | 18.26 | 18.04 | 18.16 | 1,547 | -0.11(-0.59%) |
Mar 06, 2023 | 18.48 | 18.48 | 18.09 | 18.27 | 1,893 | -0.21(-1.15%) |
Mar 03, 2023 | 18.26 | 18.70 | 18.04 | 18.48 | 983 | +0.22(+1.20%) |
Mar 02, 2023 | 18.48 | 18.70 | 18.04 | 18.26 | 2,451 | -0.32(-1.74%) |