Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.490 | 5.980 | 5.480 | 5.920 | 46,881,528 | +0.46(+8.42%) |
May 05, 2023 | 5.330 | 5.590 | 5.300 | 5.460 | 31,156,838 | +0.22(+4.20%) |
May 04, 2023 | 5.190 | 5.309 | 5.180 | 5.240 | 14,700,767 | +0.06(+1.16%) |
May 03, 2023 | 5.180 | 5.290 | 5.140 | 5.180 | 16,844,964 | -0.01(-0.19%) |
May 02, 2023 | 5.350 | 5.375 | 5.162 | 5.190 | 22,029,516 | -0.17(-3.17%) |
May 01, 2023 | 5.190 | 5.390 | 5.150 | 5.360 | 30,116,214 | +0.20(+3.88%) |
Apr 28, 2023 | 5.000 | 5.200 | 4.960 | 5.160 | 25,041,528 | +0.11(+2.18%) |
Apr 27, 2023 | 4.980 | 5.140 | 4.940 | 5.050 | 20,522,800 | +0.11(+2.23%) |
Apr 26, 2023 | 4.950 | 5.025 | 4.910 | 4.940 | 10,408,485 | +0.02(+0.41%) |
Apr 25, 2023 | 4.880 | 4.990 | 4.850 | 4.920 | 14,641,432 | +0.00(+0.00%) |
Apr 24, 2023 | 4.940 | 5.010 | 4.850 | 4.920 | 14,006,404 | -0.07(-1.40%) |
Apr 21, 2023 | 4.850 | 5.016 | 4.845 | 4.990 | 18,448,582 | +0.10(+2.04%) |
Apr 20, 2023 | 4.790 | 4.890 | 4.690 | 4.890 | 14,581,278 | +0.03(+0.62%) |
Apr 19, 2023 | 4.800 | 4.880 | 4.772 | 4.860 | 15,151,608 | +0.00(+0.00%) |
Apr 18, 2023 | 4.610 | 4.900 | 4.600 | 4.860 | 29,161,140 | +0.31(+6.81%) |
Apr 17, 2023 | 4.630 | 4.710 | 4.510 | 4.550 | 14,001,074 | -0.11(-2.36%) |
Apr 14, 2023 | 4.720 | 4.770 | 4.590 | 4.660 | 14,660,742 | -0.01(-0.21%) |
Apr 13, 2023 | 4.420 | 4.780 | 4.420 | 4.670 | 23,692,652 | +0.25(+5.66%) |
Apr 12, 2023 | 4.600 | 4.625 | 4.390 | 4.420 | 20,583,412 | -0.15(-3.28%) |
Apr 11, 2023 | 4.540 | 4.650 | 4.520 | 4.570 | 14,008,506 | +0.05(+1.11%) |
Apr 10, 2023 | 4.450 | 4.540 | 4.400 | 4.520 | 10,003,219 | +0.04(+0.89%) |
Apr 06, 2023 | 4.430 | 4.510 | 4.380 | 4.480 | 8,139,344 | +0.00(+0.00%) |
Apr 05, 2023 | 4.520 | 4.587 | 4.400 | 4.480 | 13,568,890 | -0.07(-1.54%) |
Apr 04, 2023 | 4.540 | 4.600 | 4.495 | 4.550 | 12,766,111 | +0.03(+0.66%) |
Apr 03, 2023 | 4.640 | 4.700 | 4.340 | 4.520 | 24,105,586 | -0.24(-5.04%) |
Mar 31, 2023 | 4.840 | 4.925 | 4.730 | 4.760 | 17,266,172 | -0.05(-1.04%) |
Mar 30, 2023 | 4.690 | 4.830 | 4.670 | 4.810 | 19,299,024 | +0.23(+5.02%) |
Mar 29, 2023 | 4.420 | 4.590 | 4.370 | 4.580 | 17,735,500 | +0.22(+5.05%) |
Mar 28, 2023 | 4.370 | 4.450 | 4.290 | 4.360 | 11,146,469 | -0.04(-0.91%) |
Mar 27, 2023 | 4.240 | 4.460 | 4.212 | 4.400 | 14,899,001 | +0.23(+5.52%) |
Mar 24, 2023 | 4.200 | 4.260 | 4.130 | 4.170 | 21,418,484 | -0.09(-2.11%) |
Mar 23, 2023 | 4.400 | 4.495 | 4.240 | 4.260 | 16,739,226 | -0.06(-1.39%) |
Mar 22, 2023 | 4.480 | 4.540 | 4.320 | 4.320 | 16,517,183 | -0.11(-2.48%) |
Mar 21, 2023 | 4.470 | 4.520 | 4.420 | 4.430 | 13,566,093 | +0.00(+0.00%) |
Mar 20, 2023 | 4.670 | 4.680 | 4.405 | 4.430 | 22,687,548 | -0.26(-5.54%) |
Mar 17, 2023 | 4.590 | 4.710 | 4.543 | 4.690 | 32,831,688 | +0.08(+1.74%) |
Mar 16, 2023 | 4.420 | 4.630 | 4.390 | 4.610 | 17,531,204 | +0.17(+3.83%) |
Mar 15, 2023 | 4.300 | 4.495 | 4.290 | 4.440 | 20,625,252 | -0.04(-0.89%) |
Mar 14, 2023 | 4.690 | 4.730 | 4.370 | 4.480 | 27,008,104 | -0.04(-0.88%) |
Mar 13, 2023 | 4.240 | 4.700 | 4.140 | 4.520 | 27,925,180 | +0.03(+0.67%) |
Mar 10, 2023 | 4.720 | 4.740 | 4.450 | 4.490 | 32,191,036 | -0.25(-5.27%) |
Mar 09, 2023 | 4.930 | 4.968 | 4.692 | 4.740 | 23,896,148 | -0.25(-5.01%) |
Mar 08, 2023 | 4.850 | 5.100 | 4.850 | 4.990 | 26,646,072 | +0.16(+3.31%) |
Mar 07, 2023 | 4.890 | 4.920 | 4.690 | 4.830 | 23,821,968 | -0.12(-2.42%) |
Mar 06, 2023 | 4.690 | 5.000 | 4.680 | 4.950 | 22,116,912 | +0.27(+5.77%) |
Mar 03, 2023 | 4.670 | 4.749 | 4.560 | 4.680 | 34,504,556 | +0.01(+0.21%) |
Mar 02, 2023 | 4.780 | 4.875 | 4.650 | 4.670 | 37,420,168 | -0.19(-3.91%) |