Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.890 | 5.050 | 4.750 | 4.990 | 276,975 | +0.09(+1.84%) |
May 05, 2023 | 4.780 | 4.910 | 4.690 | 4.900 | 175,010 | +0.14(+2.94%) |
May 04, 2023 | 4.790 | 4.870 | 4.630 | 4.760 | 166,089 | -0.06(-1.24%) |
May 03, 2023 | 4.500 | 4.880 | 4.355 | 4.820 | 199,527 | +0.35(+7.83%) |
May 02, 2023 | 4.620 | 4.730 | 4.390 | 4.470 | 191,210 | -0.18(-3.87%) |
May 01, 2023 | 4.590 | 4.720 | 4.590 | 4.650 | 165,914 | +0.04(+0.87%) |
Apr 28, 2023 | 4.490 | 4.820 | 4.320 | 4.610 | 273,809 | +0.07(+1.54%) |
Apr 27, 2023 | 4.520 | 4.680 | 4.330 | 4.540 | 240,346 | +0.08(+1.79%) |
Apr 26, 2023 | 4.420 | 4.826 | 4.275 | 4.460 | 374,638 | +0.02(+0.45%) |
Apr 25, 2023 | 4.320 | 4.710 | 4.320 | 4.440 | 510,482 | +0.08(+1.83%) |
Apr 24, 2023 | 4.710 | 4.730 | 4.280 | 4.360 | 356,035 | -0.40(-8.40%) |
Apr 21, 2023 | 4.770 | 4.900 | 4.720 | 4.760 | 306,187 | -0.02(-0.42%) |
Apr 20, 2023 | 4.580 | 4.825 | 4.530 | 4.780 | 350,446 | +0.10(+2.14%) |
Apr 19, 2023 | 4.360 | 4.785 | 4.360 | 4.680 | 298,549 | +0.25(+5.76%) |
Apr 18, 2023 | 4.560 | 4.574 | 4.229 | 4.425 | 340,976 | -0.15(-3.17%) |
Apr 17, 2023 | 4.420 | 4.660 | 4.350 | 4.570 | 366,776 | +0.18(+4.10%) |
Apr 14, 2023 | 4.560 | 4.620 | 4.330 | 4.390 | 325,816 | -0.18(-3.94%) |
Apr 13, 2023 | 4.190 | 4.750 | 4.190 | 4.570 | 415,882 | +0.41(+9.86%) |
Apr 12, 2023 | 4.170 | 4.420 | 4.040 | 4.160 | 404,090 | +0.09(+2.21%) |
Apr 11, 2023 | 3.910 | 4.290 | 3.910 | 4.070 | 707,016 | +0.13(+3.30%) |
Apr 10, 2023 | 4.100 | 4.100 | 3.840 | 3.940 | 1,442,326 | -0.16(-3.90%) |
Apr 06, 2023 | 4.360 | 4.360 | 4.030 | 4.100 | 525,351 | -0.19(-4.43%) |
Apr 05, 2023 | 4.210 | 4.340 | 4.180 | 4.290 | 827,409 | +0.02(+0.47%) |
Apr 04, 2023 | 4.640 | 4.650 | 4.180 | 4.270 | 839,561 | -0.38(-8.17%) |
Apr 03, 2023 | 4.740 | 4.820 | 4.570 | 4.650 | 764,428 | -0.12(-2.52%) |
Mar 31, 2023 | 4.800 | 4.915 | 4.670 | 4.770 | 793,407 | -0.01(-0.21%) |
Mar 30, 2023 | 5.160 | 5.230 | 4.680 | 4.780 | 610,461 | -0.28(-5.53%) |
Mar 29, 2023 | 4.910 | 5.255 | 4.860 | 5.060 | 501,366 | +0.20(+4.12%) |
Mar 28, 2023 | 5.020 | 5.100 | 4.840 | 4.860 | 528,262 | -0.19(-3.76%) |
Mar 27, 2023 | 5.050 | 5.190 | 4.990 | 5.050 | 702,114 | +0.02(+0.40%) |
Mar 24, 2023 | 4.990 | 5.110 | 4.930 | 5.030 | 486,494 | -0.03(-0.59%) |
Mar 23, 2023 | 4.970 | 5.250 | 4.930 | 5.060 | 568,636 | +0.11(+2.22%) |
Mar 22, 2023 | 5.420 | 5.420 | 4.920 | 4.950 | 520,687 | -0.47(-8.67%) |
Mar 21, 2023 | 5.580 | 5.590 | 5.390 | 5.420 | 550,246 | -0.07(-1.28%) |
Mar 20, 2023 | 5.510 | 5.620 | 5.350 | 5.490 | 852,964 | +0.04(+0.73%) |
Mar 17, 2023 | 5.620 | 5.670 | 5.300 | 5.450 | 4,823,503 | -0.25(-4.39%) |
Mar 16, 2023 | 5.520 | 5.880 | 5.300 | 5.700 | 943,680 | +0.15(+2.70%) |
Mar 15, 2023 | 5.540 | 5.710 | 5.380 | 5.550 | 1,471,107 | -0.10(-1.77%) |
Mar 14, 2023 | 5.680 | 5.827 | 5.470 | 5.650 | 1,267,965 | +0.12(+2.17%) |
Mar 13, 2023 | 5.280 | 5.660 | 5.240 | 5.530 | 1,254,174 | +0.15(+2.79%) |
Mar 10, 2023 | 5.530 | 5.600 | 5.090 | 5.380 | 1,141,498 | -0.10(-1.82%) |
Mar 09, 2023 | 5.870 | 5.940 | 5.390 | 5.480 | 751,930 | -0.38(-6.48%) |
Mar 08, 2023 | 5.980 | 6.080 | 5.690 | 5.860 | 795,026 | -0.15(-2.50%) |
Mar 07, 2023 | 5.810 | 6.235 | 5.705 | 6.010 | 664,866 | +0.21(+3.62%) |
Mar 06, 2023 | 5.900 | 6.007 | 5.560 | 5.800 | 637,641 | -0.10(-1.69%) |
Mar 03, 2023 | 5.930 | 6.050 | 5.745 | 5.900 | 682,378 | -0.00(-0.08%) |
Mar 02, 2023 | 6.140 | 6.200 | 5.780 | 5.905 | 799,079 | -0.29(-4.60%) |