Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.340 | 5.440 | 5.320 | 5.430 | 142,913 | +0.22(+4.22%) |
May 05, 2023 | 5.180 | 5.310 | 5.170 | 5.210 | 87,339 | +0.05(+0.97%) |
May 04, 2023 | 5.100 | 5.170 | 5.070 | 5.160 | 90,375 | +0.18(+3.61%) |
May 03, 2023 | 4.910 | 4.990 | 4.800 | 4.980 | 133,868 | +0.13(+2.68%) |
May 02, 2023 | 5.000 | 5.000 | 4.780 | 4.850 | 74,269 | -0.09(-1.82%) |
May 01, 2023 | 4.910 | 5.010 | 4.860 | 4.940 | 131,888 | +0.22(+4.66%) |
Apr 28, 2023 | 4.660 | 4.750 | 4.575 | 4.720 | 62,256 | +0.03(+0.64%) |
Apr 27, 2023 | 4.630 | 4.790 | 4.530 | 4.690 | 101,636 | +0.11(+2.40%) |
Apr 26, 2023 | 4.640 | 4.650 | 4.510 | 4.580 | 102,828 | -0.09(-1.93%) |
Apr 25, 2023 | 4.870 | 4.889 | 4.630 | 4.670 | 81,220 | -0.19(-3.91%) |
Apr 24, 2023 | 4.700 | 5.000 | 4.700 | 4.860 | 154,413 | +0.25(+5.42%) |
Apr 21, 2023 | 4.810 | 4.810 | 4.610 | 4.610 | 79,058 | -0.22(-4.65%) |
Apr 20, 2023 | 4.750 | 4.900 | 4.650 | 4.835 | 177,649 | -0.00(-0.10%) |
Apr 19, 2023 | 4.800 | 4.890 | 4.770 | 4.840 | 158,914 | +0.04(+0.83%) |
Apr 18, 2023 | 4.790 | 4.820 | 4.700 | 4.800 | 94,416 | +0.02(+0.42%) |
Apr 17, 2023 | 4.790 | 4.790 | 4.690 | 4.780 | 90,037 | +0.01(+0.21%) |
Apr 14, 2023 | 4.820 | 4.830 | 4.690 | 4.770 | 87,507 | -0.06(-1.24%) |
Apr 13, 2023 | 4.810 | 4.900 | 4.790 | 4.830 | 82,231 | +0.02(+0.42%) |
Apr 12, 2023 | 4.910 | 4.934 | 4.750 | 4.810 | 202,962 | -0.10(-2.04%) |
Apr 11, 2023 | 4.910 | 4.970 | 4.890 | 4.910 | 81,851 | -0.04(-0.81%) |
Apr 10, 2023 | 4.930 | 5.050 | 4.930 | 4.950 | 66,065 | +0.03(+0.61%) |
Apr 06, 2023 | 4.960 | 4.960 | 4.820 | 4.920 | 126,276 | -0.05(-1.01%) |
Apr 05, 2023 | 5.160 | 5.169 | 4.955 | 4.970 | 99,550 | -0.19(-3.68%) |
Apr 04, 2023 | 5.190 | 5.205 | 5.095 | 5.160 | 78,747 | -0.03(-0.58%) |
Apr 03, 2023 | 5.070 | 5.245 | 5.070 | 5.190 | 167,154 | +0.07(+1.37%) |
Mar 31, 2023 | 5.040 | 5.130 | 5.010 | 5.120 | 251,458 | +0.09(+1.79%) |
Mar 30, 2023 | 5.080 | 5.120 | 5.020 | 5.030 | 114,164 | -0.05(-0.98%) |
Mar 29, 2023 | 5.200 | 5.222 | 5.060 | 5.080 | 161,722 | -0.10(-1.93%) |
Mar 28, 2023 | 5.330 | 5.340 | 5.140 | 5.180 | 59,593 | -0.17(-3.18%) |
Mar 27, 2023 | 5.400 | 5.420 | 5.320 | 5.350 | 73,757 | -0.01(-0.19%) |
Mar 24, 2023 | 5.300 | 5.370 | 5.240 | 5.360 | 56,158 | +0.01(+0.19%) |
Mar 23, 2023 | 5.450 | 5.620 | 5.318 | 5.350 | 134,041 | -0.06(-1.11%) |
Mar 22, 2023 | 5.490 | 5.540 | 5.360 | 5.410 | 98,531 | -0.06(-1.10%) |
Mar 21, 2023 | 5.400 | 5.490 | 5.400 | 5.470 | 97,862 | +0.16(+3.01%) |
Mar 20, 2023 | 5.410 | 5.475 | 5.250 | 5.310 | 114,318 | -0.13(-2.39%) |
Mar 17, 2023 | 5.480 | 5.520 | 5.360 | 5.440 | 73,195 | -0.04(-0.73%) |
Mar 16, 2023 | 5.480 | 5.590 | 5.470 | 5.480 | 94,359 | -0.07(-1.26%) |
Mar 15, 2023 | 5.550 | 5.600 | 5.450 | 5.550 | 88,196 | -0.04(-0.72%) |
Mar 14, 2023 | 5.660 | 5.715 | 5.540 | 5.590 | 69,225 | +0.04(+0.72%) |
Mar 13, 2023 | 5.410 | 5.570 | 5.339 | 5.550 | 201,287 | -0.02(-0.36%) |
Mar 10, 2023 | 5.760 | 5.770 | 5.510 | 5.570 | 105,743 | -0.22(-3.80%) |
Mar 09, 2023 | 5.660 | 5.910 | 5.660 | 5.790 | 110,854 | +0.23(+4.14%) |
Mar 08, 2023 | 5.640 | 5.656 | 5.500 | 5.560 | 78,647 | -0.05(-0.89%) |
Mar 07, 2023 | 5.680 | 5.715 | 5.561 | 5.610 | 74,461 | -0.06(-1.06%) |
Mar 06, 2023 | 5.840 | 5.840 | 5.630 | 5.670 | 107,789 | -0.08(-1.39%) |
Mar 03, 2023 | 5.820 | 5.850 | 5.750 | 5.750 | 65,303 | -0.08(-1.37%) |
Mar 02, 2023 | 5.800 | 5.830 | 5.770 | 5.830 | 67,148 | +0.00(+0.00%) |