Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.353 | 5.448 | 5.334 | 5.372 | 965,685 | +0.03(+0.53%) |
May 05, 2023 | 5.155 | 5.410 | 5.122 | 5.344 | 1,210,928 | +0.22(+4.24%) |
May 04, 2023 | 5.117 | 5.155 | 4.994 | 5.127 | 803,381 | +0.08(+1.50%) |
May 03, 2023 | 4.976 | 5.051 | 4.933 | 5.051 | 828,256 | +0.08(+1.71%) |
May 02, 2023 | 5.013 | 5.051 | 4.914 | 4.966 | 943,833 | -0.09(-1.87%) |
May 01, 2023 | 5.061 | 5.146 | 5.042 | 5.061 | 271,961 | -0.05(-0.92%) |
Apr 28, 2023 | 5.042 | 5.127 | 4.999 | 5.108 | 515,926 | +0.04(+0.74%) |
Apr 27, 2023 | 4.994 | 5.079 | 4.994 | 5.070 | 817,949 | +0.10(+2.09%) |
Apr 26, 2023 | 5.023 | 5.032 | 4.928 | 4.966 | 1,300,716 | -0.06(-1.13%) |
Apr 25, 2023 | 4.957 | 5.051 | 4.919 | 5.023 | 771,962 | +0.11(+2.33%) |
Apr 24, 2023 | 4.862 | 4.946 | 4.853 | 4.908 | 985,243 | -0.01(-0.19%) |
Apr 21, 2023 | 4.936 | 4.983 | 4.876 | 4.918 | 405,638 | -0.05(-0.94%) |
Apr 20, 2023 | 4.918 | 4.983 | 4.907 | 4.964 | 847,812 | +0.05(+0.95%) |
Apr 19, 2023 | 4.992 | 4.992 | 4.918 | 4.918 | 617,072 | -0.13(-2.58%) |
Apr 18, 2023 | 5.104 | 5.132 | 5.011 | 5.048 | 727,509 | -0.12(-2.34%) |
Apr 17, 2023 | 5.224 | 5.224 | 5.104 | 5.169 | 631,836 | -0.07(-1.42%) |
Apr 14, 2023 | 5.159 | 5.266 | 5.136 | 5.243 | 809,064 | +0.03(+0.53%) |
Apr 13, 2023 | 5.159 | 5.280 | 5.150 | 5.215 | 897,131 | +0.04(+0.72%) |
Apr 12, 2023 | 5.113 | 5.248 | 5.113 | 5.178 | 1,040,153 | +0.07(+1.46%) |
Apr 11, 2023 | 4.992 | 5.104 | 4.983 | 5.104 | 1,160,971 | +0.25(+5.17%) |
Apr 10, 2023 | 4.788 | 4.862 | 4.778 | 4.853 | 798,612 | +0.03(+0.58%) |
Apr 06, 2023 | 4.853 | 4.853 | 4.788 | 4.825 | 574,353 | -0.02(-0.38%) |
Apr 05, 2023 | 4.862 | 4.946 | 4.834 | 4.843 | 753,462 | -0.04(-0.76%) |
Apr 04, 2023 | 4.890 | 4.927 | 4.848 | 4.881 | 611,322 | +0.03(+0.57%) |
Apr 03, 2023 | 4.881 | 4.913 | 4.825 | 4.853 | 723,752 | -0.08(-1.69%) |
Mar 31, 2023 | 4.927 | 4.973 | 4.881 | 4.936 | 833,200 | +0.01(+0.19%) |
Mar 30, 2023 | 4.843 | 4.927 | 4.778 | 4.927 | 812,090 | +0.20(+4.13%) |
Mar 29, 2023 | 4.713 | 4.760 | 4.639 | 4.732 | 1,240,912 | +0.03(+0.59%) |
Mar 28, 2023 | 4.722 | 4.783 | 4.690 | 4.704 | 1,212,813 | +0.02(+0.40%) |
Mar 27, 2023 | 4.630 | 4.713 | 4.625 | 4.685 | 1,213,851 | +0.08(+1.82%) |
Mar 24, 2023 | 4.453 | 4.602 | 4.425 | 4.602 | 916,168 | +0.12(+2.70%) |
Mar 23, 2023 | 4.611 | 4.653 | 4.425 | 4.481 | 2,277,842 | -0.10(-2.23%) |
Mar 22, 2023 | 4.630 | 4.699 | 4.574 | 4.583 | 1,102,346 | -0.05(-1.00%) |
Mar 21, 2023 | 4.602 | 4.690 | 4.602 | 4.630 | 1,198,415 | +0.13(+2.89%) |
Mar 20, 2023 | 4.611 | 4.611 | 4.490 | 4.499 | 1,998,232 | -0.03(-0.62%) |
Mar 17, 2023 | 4.630 | 4.657 | 4.499 | 4.527 | 13,763,390 | -0.21(-4.51%) |
Mar 16, 2023 | 4.648 | 4.804 | 4.555 | 4.741 | 2,942,780 | +0.08(+1.80%) |
Mar 15, 2023 | 4.620 | 4.657 | 4.471 | 4.657 | 3,137,895 | -0.02(-0.40%) |
Mar 14, 2023 | 4.685 | 4.746 | 4.625 | 4.676 | 2,969,712 | +0.07(+1.41%) |
Mar 13, 2023 | 4.648 | 4.713 | 4.602 | 4.611 | 3,427,706 | -0.15(-3.13%) |
Mar 10, 2023 | 4.825 | 4.890 | 4.736 | 4.760 | 1,498,133 | -0.17(-3.40%) |
Mar 09, 2023 | 5.020 | 5.049 | 4.908 | 4.927 | 1,259,148 | -0.12(-2.39%) |
Mar 08, 2023 | 5.020 | 5.118 | 5.001 | 5.048 | 1,259,363 | +0.12(+2.45%) |
Mar 07, 2023 | 4.899 | 4.936 | 4.792 | 4.927 | 1,412,913 | +0.00(+0.00%) |
Mar 06, 2023 | 4.843 | 4.946 | 4.797 | 4.927 | 1,898,743 | +0.08(+1.73%) |
Mar 03, 2023 | 4.853 | 4.881 | 4.825 | 4.843 | 1,047,966 | -0.03(-0.57%) |
Mar 02, 2023 | 4.927 | 4.941 | 4.862 | 4.871 | 715,936 | -0.18(-3.50%) |