Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 300,587 | +0.00(+0.00%) |
May 05, 2023 | 4.650 | 4.690 | 4.565 | 4.630 | 335,457 | +0.08(+1.76%) |
May 04, 2023 | 4.500 | 4.580 | 4.450 | 4.550 | 264,937 | +0.14(+3.17%) |
May 03, 2023 | 4.350 | 4.510 | 4.250 | 4.410 | 344,685 | +0.05(+1.15%) |
May 02, 2023 | 4.580 | 4.580 | 4.230 | 4.360 | 496,259 | -0.32(-6.84%) |
May 01, 2023 | 4.560 | 4.700 | 4.560 | 4.680 | 177,134 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.675 | 4.440 | 4.630 | 387,268 | +0.11(+2.43%) |
Apr 27, 2023 | 4.400 | 4.550 | 4.360 | 4.520 | 295,090 | +0.14(+3.20%) |
Apr 26, 2023 | 4.490 | 4.490 | 4.285 | 4.380 | 342,608 | +0.10(+2.35%) |
Apr 25, 2023 | 4.450 | 4.470 | 4.260 | 4.279 | 1,450,205 | -0.21(-4.69%) |
Apr 24, 2023 | 4.780 | 4.780 | 4.485 | 4.490 | 514,422 | -0.28(-5.87%) |
Apr 21, 2023 | 4.750 | 4.820 | 4.740 | 4.770 | 332,021 | -0.04(-0.83%) |
Apr 20, 2023 | 4.830 | 5.000 | 4.750 | 4.810 | 339,810 | -0.06(-1.23%) |
Apr 19, 2023 | 4.800 | 4.900 | 4.750 | 4.870 | 347,964 | -0.05(-1.02%) |
Apr 18, 2023 | 4.910 | 4.940 | 4.820 | 4.920 | 361,153 | +0.03(+0.61%) |
Apr 17, 2023 | 4.900 | 4.920 | 4.800 | 4.890 | 344,435 | +0.10(+2.09%) |
Apr 14, 2023 | 5.020 | 5.085 | 4.750 | 4.790 | 609,721 | -0.27(-5.34%) |
Apr 13, 2023 | 5.130 | 5.200 | 5.020 | 5.060 | 496,535 | +0.04(+0.80%) |
Apr 12, 2023 | 5.210 | 5.275 | 5.010 | 5.020 | 638,319 | -0.23(-4.38%) |
Apr 11, 2023 | 5.340 | 5.370 | 5.240 | 5.250 | 247,539 | +0.04(+0.67%) |
Apr 10, 2023 | 5.160 | 5.270 | 5.135 | 5.215 | 203,237 | -0.04(-0.67%) |
Apr 06, 2023 | 5.190 | 5.285 | 5.110 | 5.250 | 256,272 | +0.08(+1.55%) |
Apr 05, 2023 | 5.290 | 5.300 | 5.110 | 5.170 | 400,874 | -0.18(-3.36%) |
Apr 04, 2023 | 5.420 | 5.495 | 5.205 | 5.350 | 340,576 | -0.09(-1.65%) |
Apr 03, 2023 | 6.000 | 6.100 | 5.335 | 5.440 | 733,784 | -0.58(-9.63%) |
Mar 31, 2023 | 5.670 | 6.040 | 5.630 | 6.020 | 1,046,154 | +0.31(+5.43%) |
Mar 30, 2023 | 5.610 | 5.750 | 5.460 | 5.710 | 440,207 | +0.25(+4.58%) |
Mar 29, 2023 | 5.220 | 5.470 | 5.180 | 5.460 | 304,989 | +0.21(+4.00%) |
Mar 28, 2023 | 5.150 | 5.280 | 5.070 | 5.250 | 430,478 | +0.22(+4.37%) |
Mar 27, 2023 | 5.130 | 5.162 | 5.010 | 5.030 | 545,020 | -0.19(-3.64%) |
Mar 24, 2023 | 5.340 | 5.470 | 5.170 | 5.220 | 430,255 | -0.29(-5.26%) |
Mar 23, 2023 | 5.410 | 5.650 | 5.260 | 5.510 | 646,878 | +0.31(+5.96%) |
Mar 22, 2023 | 5.260 | 5.540 | 4.920 | 5.200 | 956,766 | -0.54(-9.41%) |
Mar 21, 2023 | 5.580 | 5.770 | 5.500 | 5.740 | 421,741 | +0.31(+5.71%) |
Mar 20, 2023 | 5.470 | 5.590 | 5.360 | 5.430 | 276,049 | -0.23(-4.06%) |
Mar 17, 2023 | 5.790 | 5.810 | 5.553 | 5.660 | 225,991 | -0.01(-0.18%) |
Mar 16, 2023 | 5.470 | 5.690 | 5.332 | 5.670 | 318,452 | +0.19(+3.47%) |
Mar 15, 2023 | 5.360 | 5.500 | 5.190 | 5.480 | 379,840 | +0.01(+0.18%) |
Mar 14, 2023 | 5.330 | 5.550 | 5.220 | 5.470 | 405,566 | +0.09(+1.67%) |
Mar 13, 2023 | 5.280 | 5.420 | 5.180 | 5.380 | 1,248,781 | -0.02(-0.37%) |
Mar 10, 2023 | 5.400 | 5.530 | 5.300 | 5.400 | 516,835 | -0.09(-1.64%) |
Mar 09, 2023 | 5.770 | 5.870 | 5.460 | 5.490 | 909,146 | -0.45(-7.58%) |
Mar 08, 2023 | 6.180 | 6.420 | 5.910 | 5.940 | 324,336 | -0.31(-4.96%) |
Mar 07, 2023 | 6.270 | 6.430 | 6.220 | 6.250 | 552,309 | -0.01(-0.16%) |
Mar 06, 2023 | 6.500 | 6.600 | 6.250 | 6.260 | 384,172 | -0.29(-4.43%) |
Mar 03, 2023 | 6.640 | 6.683 | 6.500 | 6.550 | 584,717 | +0.03(+0.46%) |
Mar 02, 2023 | 6.310 | 6.540 | 6.310 | 6.520 | 336,335 | +0.03(+0.46%) |