Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.610 | 5.610 | 5.460 | 5.460 | 20,495 | -0.19(-3.36%) |
May 05, 2023 | 5.570 | 5.750 | 5.565 | 5.650 | 18,817 | +0.16(+2.91%) |
May 04, 2023 | 5.660 | 5.940 | 5.490 | 5.490 | 39,678 | -0.24(-4.19%) |
May 03, 2023 | 5.740 | 5.975 | 5.730 | 5.730 | 22,871 | -0.02(-0.35%) |
May 02, 2023 | 5.780 | 6.073 | 5.750 | 5.750 | 22,477 | -0.02(-0.35%) |
May 01, 2023 | 5.860 | 6.090 | 5.770 | 5.770 | 17,197 | -0.04(-0.69%) |
Apr 28, 2023 | 5.520 | 5.890 | 5.520 | 5.810 | 9,987 | +0.22(+3.94%) |
Apr 27, 2023 | 5.370 | 5.590 | 5.300 | 5.590 | 20,046 | +0.20(+3.71%) |
Apr 26, 2023 | 5.610 | 5.645 | 5.300 | 5.390 | 16,528 | -0.27(-4.69%) |
Apr 25, 2023 | 5.600 | 5.750 | 5.535 | 5.655 | 14,614 | +0.06(+0.98%) |
Apr 24, 2023 | 5.490 | 5.720 | 5.490 | 5.600 | 21,094 | +0.06(+1.08%) |
Apr 21, 2023 | 5.500 | 5.650 | 5.488 | 5.540 | 10,135 | +0.01(+0.18%) |
Apr 20, 2023 | 5.360 | 5.590 | 5.340 | 5.530 | 8,309 | +0.21(+3.95%) |
Apr 19, 2023 | 5.140 | 5.478 | 5.144 | 5.320 | 6,123 | +0.00(+0.00%) |
Apr 18, 2023 | 5.390 | 5.480 | 5.260 | 5.320 | 12,173 | -0.09(-1.66%) |
Apr 17, 2023 | 5.490 | 5.490 | 5.260 | 5.410 | 9,935 | -0.04(-0.73%) |
Apr 14, 2023 | 5.420 | 5.630 | 5.420 | 5.450 | 27,258 | +0.06(+1.11%) |
Apr 13, 2023 | 5.330 | 5.620 | 5.330 | 5.390 | 64,643 | +0.03(+0.56%) |
Apr 12, 2023 | 5.330 | 5.465 | 5.330 | 5.360 | 19,412 | +0.01(+0.19%) |
Apr 11, 2023 | 5.250 | 5.490 | 5.250 | 5.350 | 26,451 | +0.16(+3.08%) |
Apr 10, 2023 | 5.120 | 5.250 | 5.060 | 5.190 | 14,493 | -0.01(-0.19%) |
Apr 06, 2023 | 5.240 | 5.500 | 5.150 | 5.200 | 9,880 | -0.01(-0.19%) |
Apr 05, 2023 | 5.240 | 5.302 | 5.010 | 5.210 | 9,541 | -0.05(-0.95%) |
Apr 04, 2023 | 5.550 | 5.600 | 5.200 | 5.260 | 24,036 | -0.32(-5.73%) |
Apr 03, 2023 | 5.440 | 5.650 | 5.272 | 5.580 | 25,344 | +0.08(+1.45%) |
Mar 31, 2023 | 5.310 | 5.600 | 5.300 | 5.500 | 17,880 | +0.09(+1.66%) |
Mar 30, 2023 | 5.490 | 5.498 | 5.310 | 5.410 | 24,406 | +0.02(+0.37%) |
Mar 29, 2023 | 5.505 | 5.519 | 5.340 | 5.390 | 17,359 | +0.02(+0.37%) |
Mar 28, 2023 | 5.260 | 5.440 | 5.175 | 5.370 | 10,248 | +0.09(+1.70%) |
Mar 27, 2023 | 5.240 | 5.340 | 5.180 | 5.280 | 21,154 | +0.04(+0.76%) |
Mar 24, 2023 | 5.150 | 5.270 | 5.070 | 5.240 | 20,506 | +0.05(+0.96%) |
Mar 23, 2023 | 5.280 | 5.410 | 5.190 | 5.190 | 19,718 | -0.07(-1.33%) |
Mar 22, 2023 | 5.510 | 5.758 | 5.250 | 5.260 | 53,995 | -0.30(-5.40%) |
Mar 21, 2023 | 5.560 | 5.850 | 5.510 | 5.560 | 47,884 | +0.11(+2.02%) |
Mar 20, 2023 | 5.000 | 5.505 | 5.000 | 5.450 | 57,844 | +0.52(+10.55%) |
Mar 17, 2023 | 5.000 | 5.200 | 4.320 | 4.930 | 323,227 | -0.22(-4.27%) |
Mar 16, 2023 | 5.090 | 5.350 | 5.010 | 5.150 | 23,779 | -0.10(-1.90%) |
Mar 15, 2023 | 5.150 | 5.540 | 5.120 | 5.250 | 44,475 | -0.02(-0.38%) |
Mar 14, 2023 | 5.190 | 5.590 | 4.900 | 5.270 | 43,951 | +0.17(+3.33%) |
Mar 13, 2023 | 4.700 | 5.250 | 4.700 | 5.100 | 26,351 | +0.35(+7.37%) |
Mar 10, 2023 | 4.940 | 5.017 | 4.670 | 4.750 | 20,996 | -0.28(-5.57%) |
Mar 09, 2023 | 5.190 | 5.300 | 5.030 | 5.030 | 14,410 | -0.12(-2.33%) |
Mar 08, 2023 | 5.150 | 5.200 | 5.070 | 5.150 | 9,931 | +0.12(+2.39%) |
Mar 07, 2023 | 4.960 | 5.060 | 4.940 | 5.030 | 17,684 | +0.09(+1.82%) |
Mar 06, 2023 | 5.050 | 5.050 | 4.900 | 4.940 | 57,863 | -0.12(-2.37%) |
Mar 03, 2023 | 5.110 | 5.300 | 5.016 | 5.060 | 15,665 | -0.07(-1.36%) |
Mar 02, 2023 | 4.914 | 5.130 | 4.914 | 5.130 | 5,998 | +0.14(+2.81%) |