Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.770 | 5.790 | 5.530 | 5.550 | 383,442 | -0.24(-4.15%) |
May 05, 2023 | 5.870 | 5.925 | 5.755 | 5.790 | 259,339 | -0.04(-0.69%) |
May 04, 2023 | 5.870 | 5.905 | 5.741 | 5.830 | 189,420 | -0.08(-1.35%) |
May 03, 2023 | 5.810 | 5.980 | 5.750 | 5.910 | 210,265 | +0.13(+2.25%) |
May 02, 2023 | 5.910 | 6.000 | 5.750 | 5.780 | 174,650 | -0.17(-2.86%) |
May 01, 2023 | 5.760 | 6.090 | 5.760 | 5.950 | 245,037 | +0.12(+2.06%) |
Apr 28, 2023 | 5.750 | 5.860 | 5.620 | 5.830 | 222,683 | +0.07(+1.22%) |
Apr 27, 2023 | 5.560 | 5.800 | 5.530 | 5.760 | 355,747 | +0.21(+3.69%) |
Apr 26, 2023 | 5.720 | 5.740 | 5.510 | 5.555 | 275,803 | -0.17(-2.97%) |
Apr 25, 2023 | 5.810 | 5.859 | 5.650 | 5.725 | 291,583 | -0.10(-1.63%) |
Apr 24, 2023 | 5.740 | 5.823 | 5.600 | 5.820 | 406,274 | +0.02(+0.34%) |
Apr 21, 2023 | 5.670 | 5.950 | 5.650 | 5.800 | 260,038 | +0.12(+2.11%) |
Apr 20, 2023 | 5.900 | 6.000 | 5.670 | 5.680 | 474,080 | -0.30(-5.02%) |
Apr 19, 2023 | 6.120 | 6.270 | 5.900 | 5.980 | 544,570 | -0.18(-2.92%) |
Apr 18, 2023 | 6.310 | 6.350 | 6.040 | 6.160 | 318,433 | -0.15(-2.38%) |
Apr 17, 2023 | 6.060 | 6.400 | 6.060 | 6.310 | 347,536 | +0.26(+4.30%) |
Apr 14, 2023 | 6.210 | 6.210 | 6.010 | 6.050 | 367,081 | -0.13(-2.10%) |
Apr 13, 2023 | 6.220 | 6.324 | 6.125 | 6.180 | 348,265 | -0.02(-0.32%) |
Apr 12, 2023 | 6.600 | 6.690 | 6.200 | 6.200 | 370,542 | -0.35(-5.34%) |
Apr 11, 2023 | 6.500 | 6.650 | 6.426 | 6.550 | 274,984 | +0.05(+0.77%) |
Apr 10, 2023 | 6.650 | 6.650 | 6.470 | 6.500 | 348,147 | -0.14(-2.11%) |
Apr 06, 2023 | 6.650 | 6.700 | 6.500 | 6.640 | 210,870 | -0.03(-0.45%) |
Apr 05, 2023 | 6.870 | 6.980 | 6.610 | 6.670 | 384,740 | -0.25(-3.61%) |
Apr 04, 2023 | 6.840 | 7.160 | 6.700 | 6.920 | 602,507 | +0.19(+2.82%) |
Apr 03, 2023 | 6.680 | 6.815 | 6.620 | 6.730 | 231,329 | -0.02(-0.30%) |
Mar 31, 2023 | 6.600 | 7.020 | 6.510 | 6.750 | 482,377 | +0.19(+2.90%) |
Mar 30, 2023 | 6.500 | 6.870 | 6.430 | 6.560 | 578,593 | +0.15(+2.34%) |
Mar 29, 2023 | 6.310 | 6.460 | 6.230 | 6.410 | 210,872 | +0.13(+2.15%) |
Mar 28, 2023 | 6.270 | 6.440 | 6.190 | 6.275 | 296,854 | +0.12(+1.87%) |
Mar 27, 2023 | 6.160 | 6.370 | 6.120 | 6.160 | 196,707 | +0.02(+0.33%) |
Mar 24, 2023 | 6.210 | 6.290 | 5.820 | 6.140 | 707,715 | -0.15(-2.38%) |
Mar 23, 2023 | 6.680 | 6.980 | 6.150 | 6.290 | 669,555 | -0.39(-5.84%) |
Mar 22, 2023 | 6.810 | 6.980 | 6.660 | 6.680 | 400,343 | -0.13(-1.91%) |
Mar 21, 2023 | 6.500 | 6.890 | 6.500 | 6.810 | 247,064 | +0.38(+5.91%) |
Mar 20, 2023 | 6.460 | 6.625 | 6.360 | 6.430 | 226,437 | -0.05(-0.77%) |
Mar 17, 2023 | 6.720 | 6.760 | 6.330 | 6.480 | 334,409 | -0.30(-4.42%) |
Mar 16, 2023 | 6.530 | 6.850 | 6.400 | 6.780 | 424,934 | +0.30(+4.63%) |
Mar 15, 2023 | 6.750 | 6.860 | 6.358 | 6.480 | 429,513 | -0.31(-4.57%) |
Mar 14, 2023 | 6.400 | 6.970 | 6.310 | 6.790 | 981,959 | +0.42(+6.59%) |
Mar 13, 2023 | 5.910 | 6.480 | 5.910 | 6.370 | 581,875 | +0.39(+6.52%) |
Mar 10, 2023 | 6.250 | 6.250 | 5.920 | 5.980 | 464,235 | +0.08(+1.36%) |
Mar 09, 2023 | 6.000 | 6.100 | 5.880 | 5.900 | 160,348 | -0.10(-1.67%) |
Mar 08, 2023 | 6.040 | 6.075 | 5.810 | 6.000 | 243,985 | -0.08(-1.32%) |
Mar 07, 2023 | 5.640 | 6.234 | 5.636 | 6.080 | 317,713 | +0.43(+7.61%) |
Mar 06, 2023 | 5.860 | 5.870 | 5.581 | 5.650 | 148,232 | -0.19(-3.25%) |
Mar 03, 2023 | 5.850 | 5.945 | 5.740 | 5.840 | 113,792 | -0.01(-0.17%) |
Mar 02, 2023 | 5.950 | 5.950 | 5.740 | 5.850 | 142,328 | -0.10(-1.68%) |