Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.563 | 5.673 | 5.479 | 5.507 | 13,622 | -0.12(-2.09%) |
May 05, 2023 | 5.573 | 5.638 | 5.573 | 5.624 | 4,657 | +0.15(+2.66%) |
May 04, 2023 | 5.450 | 5.736 | 5.450 | 5.479 | 21,052 | -0.06(-1.02%) |
May 03, 2023 | 5.460 | 5.657 | 5.460 | 5.535 | 27,846 | +0.07(+1.20%) |
May 02, 2023 | 5.817 | 5.897 | 5.403 | 5.469 | 34,449 | -0.31(-5.37%) |
May 01, 2023 | 5.836 | 5.836 | 5.669 | 5.779 | 29,006 | -0.14(-2.38%) |
Apr 28, 2023 | 5.930 | 6.033 | 5.826 | 5.920 | 21,907 | +0.09(+1.61%) |
Apr 27, 2023 | 5.666 | 5.826 | 5.666 | 5.826 | 6,243 | +0.17(+2.99%) |
Apr 26, 2023 | 5.657 | 5.742 | 5.648 | 5.657 | 6,105 | -0.08(-1.31%) |
Apr 25, 2023 | 5.685 | 5.742 | 5.648 | 5.732 | 4,972 | +0.08(+1.33%) |
Apr 24, 2023 | 5.778 | 5.977 | 5.639 | 5.657 | 9,054 | -0.06(-0.99%) |
Apr 21, 2023 | 5.723 | 5.874 | 5.685 | 5.713 | 7,881 | -0.03(-0.49%) |
Apr 20, 2023 | 5.836 | 5.920 | 5.723 | 5.742 | 9,549 | +0.00(+0.00%) |
Apr 19, 2023 | 5.601 | 5.883 | 5.601 | 5.742 | 20,417 | +0.15(+2.69%) |
Apr 18, 2023 | 5.807 | 5.976 | 5.591 | 5.591 | 31,190 | -0.21(-3.57%) |
Apr 17, 2023 | 5.779 | 6.052 | 5.732 | 5.798 | 10,480 | +0.00(+0.00%) |
Apr 14, 2023 | 5.770 | 5.864 | 5.685 | 5.798 | 22,088 | +0.11(+1.98%) |
Apr 13, 2023 | 5.836 | 5.845 | 5.685 | 5.685 | 49,669 | -0.07(-1.14%) |
Apr 12, 2023 | 5.770 | 5.807 | 5.751 | 5.751 | 27,859 | +0.02(+0.33%) |
Apr 11, 2023 | 5.751 | 6.046 | 5.723 | 5.732 | 70,672 | -0.02(-0.33%) |
Apr 10, 2023 | 5.742 | 6.141 | 5.742 | 5.751 | 12,444 | -0.01(-0.16%) |
Apr 06, 2023 | 6.042 | 6.042 | 5.638 | 5.760 | 42,281 | -0.18(-3.01%) |
Apr 05, 2023 | 5.977 | 6.163 | 5.920 | 5.939 | 4,206 | -0.05(-0.78%) |
Apr 04, 2023 | 6.042 | 6.042 | 5.986 | 5.986 | 1,202 | +0.00(+0.00%) |
Apr 03, 2023 | 5.770 | 6.230 | 5.770 | 5.986 | 11,585 | +0.16(+2.74%) |
Mar 31, 2023 | 6.014 | 6.118 | 5.826 | 5.826 | 29,292 | -0.14(-2.36%) |
Mar 30, 2023 | 6.127 | 6.171 | 5.967 | 5.967 | 4,057 | -0.16(-2.61%) |
Mar 29, 2023 | 6.118 | 6.202 | 6.118 | 6.127 | 6,976 | +0.00(+0.00%) |
Mar 28, 2023 | 6.287 | 6.399 | 6.127 | 6.127 | 18,055 | -0.05(-0.76%) |
Mar 27, 2023 | 6.042 | 6.347 | 6.042 | 6.174 | 6,763 | +0.15(+2.50%) |
Mar 24, 2023 | 5.911 | 6.033 | 5.911 | 6.024 | 2,951 | +0.10(+1.75%) |
Mar 23, 2023 | 5.958 | 6.061 | 5.883 | 5.920 | 12,718 | -0.05(-0.79%) |
Mar 22, 2023 | 6.061 | 6.409 | 5.930 | 5.967 | 18,913 | -0.04(-0.63%) |
Mar 21, 2023 | 6.118 | 6.362 | 5.967 | 6.005 | 120,899 | +0.18(+3.06%) |
Mar 20, 2023 | 6.324 | 6.766 | 5.723 | 5.826 | 140,382 | -0.34(-5.49%) |
Mar 17, 2023 | 6.559 | 6.709 | 6.099 | 6.165 | 108,480 | -0.45(-6.82%) |
Mar 16, 2023 | 6.663 | 7.001 | 6.371 | 6.616 | 113,553 | -0.19(-2.76%) |
Mar 15, 2023 | 6.343 | 7.283 | 6.212 | 6.804 | 244,003 | +0.60(+9.70%) |
Mar 14, 2023 | 6.381 | 6.681 | 6.202 | 6.202 | 31,527 | +0.03(+0.46%) |
Mar 13, 2023 | 6.587 | 6.587 | 5.751 | 6.174 | 97,555 | -0.36(-5.47%) |
Mar 10, 2023 | 6.916 | 6.916 | 6.531 | 6.531 | 55,990 | -0.23(-3.47%) |
Mar 09, 2023 | 7.151 | 7.217 | 6.738 | 6.766 | 53,626 | -0.39(-5.39%) |
Mar 08, 2023 | 7.151 | 7.283 | 7.142 | 7.151 | 26,851 | -0.05(-0.65%) |
Mar 07, 2023 | 7.283 | 7.422 | 7.132 | 7.198 | 21,155 | -0.08(-1.16%) |
Mar 06, 2023 | 7.405 | 7.460 | 7.273 | 7.283 | 10,535 | -0.08(-1.15%) |
Mar 03, 2023 | 7.527 | 7.527 | 7.361 | 7.367 | 11,672 | +0.00(+0.00%) |
Mar 02, 2023 | 7.574 | 7.574 | 7.367 | 7.367 | 9,679 | -0.07(-0.88%) |