Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.010 | 6.350 | 5.910 | 6.190 | 4,414 | +0.14(+2.31%) |
May 05, 2023 | 6.180 | 6.482 | 5.934 | 6.050 | 7,155 | +0.16(+2.72%) |
May 04, 2023 | 6.010 | 6.290 | 5.870 | 5.890 | 6,843 | -0.17(-2.81%) |
May 03, 2023 | 5.670 | 6.776 | 5.500 | 6.060 | 86,901 | +0.47(+8.41%) |
May 02, 2023 | 5.500 | 5.710 | 5.500 | 5.590 | 3,703 | +0.14(+2.57%) |
May 01, 2023 | 5.710 | 5.731 | 5.390 | 5.450 | 20,823 | -0.18(-3.20%) |
Apr 28, 2023 | 5.870 | 6.000 | 5.570 | 5.630 | 4,268 | -0.40(-6.63%) |
Apr 27, 2023 | 6.070 | 6.070 | 5.700 | 6.030 | 2,394 | +0.03(+0.50%) |
Apr 26, 2023 | 5.600 | 6.000 | 5.600 | 6.000 | 1,886 | +0.04(+0.71%) |
Apr 25, 2023 | 6.010 | 6.040 | 5.720 | 5.958 | 5,798 | -0.00(-0.04%) |
Apr 24, 2023 | 6.350 | 6.350 | 5.960 | 5.960 | 1,892 | -0.38(-5.99%) |
Apr 21, 2023 | 6.330 | 6.500 | 6.070 | 6.340 | 25,001 | +0.10(+1.57%) |
Apr 20, 2023 | 5.910 | 6.350 | 5.910 | 6.242 | 7,907 | +0.03(+0.43%) |
Apr 19, 2023 | 6.110 | 6.215 | 6.110 | 6.215 | 1,068 | -0.03(-0.40%) |
Apr 18, 2023 | 6.300 | 6.500 | 6.000 | 6.240 | 8,685 | -0.08(-1.27%) |
Apr 17, 2023 | 5.990 | 6.325 | 5.930 | 6.320 | 8,804 | +0.43(+7.30%) |
Apr 14, 2023 | 5.990 | 5.990 | 5.643 | 5.890 | 5,326 | +0.02(+0.34%) |
Apr 13, 2023 | 5.740 | 5.881 | 5.667 | 5.870 | 11,328 | +0.32(+5.67%) |
Apr 12, 2023 | 5.700 | 5.770 | 5.510 | 5.555 | 18,222 | -0.08(-1.33%) |
Apr 11, 2023 | 5.350 | 5.700 | 5.240 | 5.630 | 5,493 | +0.29(+5.43%) |
Apr 10, 2023 | 5.790 | 5.790 | 5.240 | 5.340 | 27,856 | -0.63(-10.55%) |
Apr 06, 2023 | 5.800 | 6.290 | 4.990 | 5.970 | 38,139 | +0.12(+2.05%) |
Apr 05, 2023 | 6.020 | 6.020 | 5.600 | 5.850 | 4,382 | -0.18(-2.99%) |
Apr 04, 2023 | 6.150 | 6.150 | 5.850 | 6.030 | 16,569 | -0.24(-3.83%) |
Apr 03, 2023 | 6.100 | 6.270 | 6.010 | 6.270 | 11,366 | +0.16(+2.62%) |
Mar 31, 2023 | 6.270 | 6.300 | 6.110 | 6.110 | 9,272 | +0.00(+0.00%) |
Mar 30, 2023 | 6.360 | 6.360 | 5.805 | 6.110 | 42,248 | -0.38(-5.86%) |
Mar 29, 2023 | 6.040 | 6.510 | 5.930 | 6.490 | 41,267 | +0.04(+0.62%) |
Mar 28, 2023 | 6.600 | 7.980 | 5.400 | 6.450 | 277,835 | +0.18(+2.81%) |
Mar 27, 2023 | 5.080 | 6.390 | 5.080 | 6.274 | 120,082 | +1.10(+21.35%) |
Mar 24, 2023 | 5.010 | 5.170 | 4.960 | 5.170 | 4,448 | +0.17(+3.50%) |
Mar 23, 2023 | 5.090 | 5.085 | 4.901 | 4.995 | 7,068 | -0.00(-0.09%) |
Mar 22, 2023 | 4.950 | 5.160 | 4.710 | 5.000 | 18,680 | +0.10(+2.04%) |
Mar 21, 2023 | 4.730 | 5.000 | 4.675 | 4.900 | 4,935 | +0.25(+5.26%) |
Mar 20, 2023 | 4.830 | 5.050 | 4.655 | 4.655 | 8,681 | -0.17(-3.62%) |
Mar 17, 2023 | 5.160 | 5.232 | 4.830 | 4.830 | 11,814 | -0.33(-6.40%) |
Mar 16, 2023 | 5.080 | 5.215 | 4.950 | 5.160 | 14,104 | +0.03(+0.66%) |
Mar 15, 2023 | 5.200 | 5.343 | 5.000 | 5.126 | 14,101 | +0.02(+0.32%) |
Mar 14, 2023 | 5.410 | 5.590 | 5.020 | 5.110 | 10,762 | -0.55(-9.78%) |
Mar 13, 2023 | 5.880 | 5.880 | 5.550 | 5.664 | 15,418 | -0.21(-3.51%) |
Mar 10, 2023 | 5.900 | 5.900 | 5.740 | 5.870 | 14,533 | -0.01(-0.16%) |
Mar 09, 2023 | 6.100 | 6.319 | 5.840 | 5.880 | 8,256 | -0.32(-5.17%) |
Mar 08, 2023 | 6.285 | 6.285 | 6.060 | 6.200 | 8,930 | -0.12(-1.90%) |
Mar 07, 2023 | 6.560 | 6.879 | 6.310 | 6.320 | 13,356 | -0.30(-4.53%) |
Mar 06, 2023 | 6.900 | 7.050 | 6.600 | 6.620 | 9,252 | +0.01(+0.15%) |
Mar 03, 2023 | 6.550 | 6.610 | 6.376 | 6.610 | 4,656 | +0.21(+3.28%) |
Mar 02, 2023 | 6.600 | 6.600 | 6.400 | 6.400 | 2,851 | -0.22(-3.32%) |