Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.642 | 5.680 | 5.613 | 5.642 | 91,619 | +0.04(+0.69%) |
Apr 27, 2023 | 5.680 | 5.680 | 5.594 | 5.603 | 75,278 | -0.05(-0.85%) |
Apr 26, 2023 | 5.565 | 5.738 | 5.565 | 5.651 | 128,769 | +0.12(+2.09%) |
Apr 25, 2023 | 5.603 | 5.613 | 5.536 | 5.536 | 90,217 | -0.07(-1.20%) |
Apr 24, 2023 | 5.651 | 5.690 | 5.603 | 5.603 | 93,492 | -0.04(-0.68%) |
Apr 21, 2023 | 5.545 | 5.642 | 5.507 | 5.642 | 127,883 | +0.10(+1.74%) |
Apr 20, 2023 | 5.545 | 5.582 | 5.526 | 5.545 | 24,233 | +0.02(+0.35%) |
Apr 19, 2023 | 5.565 | 5.565 | 5.507 | 5.526 | 54,811 | -0.05(-0.86%) |
Apr 18, 2023 | 5.671 | 5.671 | 5.570 | 5.574 | 42,240 | -0.08(-1.36%) |
Apr 17, 2023 | 5.700 | 5.700 | 5.618 | 5.651 | 83,840 | -0.02(-0.34%) |
Apr 14, 2023 | 5.748 | 5.748 | 5.661 | 5.671 | 57,671 | -0.04(-0.64%) |
Apr 13, 2023 | 5.755 | 5.760 | 5.678 | 5.707 | 117,057 | -0.06(-1.00%) |
Apr 12, 2023 | 5.784 | 5.784 | 5.746 | 5.765 | 40,546 | -0.01(-0.17%) |
Apr 11, 2023 | 5.678 | 5.783 | 5.678 | 5.774 | 126,621 | +0.12(+2.21%) |
Apr 10, 2023 | 5.698 | 5.707 | 5.650 | 5.650 | 84,402 | -0.09(-1.59%) |
Apr 06, 2023 | 5.765 | 5.784 | 5.726 | 5.741 | 102,324 | -0.01(-0.25%) |
Apr 05, 2023 | 5.746 | 5.765 | 5.688 | 5.755 | 79,439 | +0.01(+0.17%) |
Apr 04, 2023 | 5.736 | 5.755 | 5.678 | 5.746 | 142,025 | +0.02(+0.33%) |
Apr 03, 2023 | 5.774 | 5.774 | 5.678 | 5.726 | 180,941 | -0.04(-0.67%) |
Mar 31, 2023 | 5.630 | 5.803 | 5.611 | 5.765 | 256,280 | +0.19(+3.44%) |
Mar 30, 2023 | 5.506 | 5.592 | 5.506 | 5.573 | 66,672 | +0.08(+1.40%) |
Mar 29, 2023 | 5.515 | 5.515 | 5.477 | 5.496 | 74,750 | +0.00(+0.00%) |
Mar 28, 2023 | 5.477 | 5.496 | 5.467 | 5.496 | 68,832 | +0.04(+0.70%) |
Mar 27, 2023 | 5.487 | 5.515 | 5.442 | 5.458 | 110,039 | -0.01(-0.18%) |
Mar 24, 2023 | 5.458 | 5.496 | 5.419 | 5.467 | 195,948 | +0.04(+0.71%) |
Mar 23, 2023 | 5.458 | 5.458 | 5.381 | 5.429 | 215,193 | +0.00(+0.00%) |
Mar 22, 2023 | 5.391 | 5.467 | 5.372 | 5.429 | 301,280 | +0.07(+1.25%) |
Mar 21, 2023 | 5.458 | 5.458 | 5.362 | 5.362 | 191,416 | -0.08(-1.41%) |
Mar 20, 2023 | 5.439 | 5.458 | 5.410 | 5.439 | 108,851 | +0.00(+0.00%) |
Mar 17, 2023 | 5.448 | 5.467 | 5.400 | 5.439 | 163,881 | +0.00(+0.00%) |
Mar 16, 2023 | 5.419 | 5.525 | 5.419 | 5.439 | 187,757 | +0.00(+0.00%) |
Mar 15, 2023 | 5.448 | 5.458 | 5.410 | 5.439 | 91,187 | -0.03(-0.49%) |
Mar 14, 2023 | 5.427 | 5.466 | 5.394 | 5.466 | 151,275 | +0.04(+0.70%) |
Mar 13, 2023 | 5.427 | 5.446 | 5.408 | 5.427 | 89,618 | +0.02(+0.35%) |
Mar 10, 2023 | 5.446 | 5.475 | 5.408 | 5.408 | 108,403 | -0.02(-0.35%) |
Mar 09, 2023 | 5.427 | 5.466 | 5.418 | 5.427 | 144,411 | +0.01(+0.18%) |
Mar 08, 2023 | 5.399 | 5.418 | 5.384 | 5.418 | 81,498 | +0.05(+0.89%) |
Mar 07, 2023 | 5.389 | 5.389 | 5.370 | 5.370 | 107,602 | -0.02(-0.35%) |
Mar 06, 2023 | 5.418 | 5.427 | 5.370 | 5.389 | 155,122 | -0.01(-0.18%) |
Mar 03, 2023 | 5.408 | 5.418 | 5.370 | 5.399 | 149,885 | +0.02(+0.36%) |
Mar 02, 2023 | 5.437 | 5.437 | 5.370 | 5.380 | 134,836 | -0.06(-1.05%) |
Mar 01, 2023 | 5.494 | 5.494 | 5.437 | 5.437 | 75,409 | -0.05(-0.87%) |
Feb 28, 2023 | 5.475 | 5.504 | 5.446 | 5.485 | 92,199 | +0.03(+0.53%) |
Feb 27, 2023 | 5.475 | 5.504 | 5.446 | 5.456 | 83,988 | +0.02(+0.35%) |
Feb 24, 2023 | 5.418 | 5.437 | 5.399 | 5.437 | 125,543 | +0.00(+0.00%) |
Feb 23, 2023 | 5.485 | 5.499 | 5.427 | 5.437 | 110,143 | -0.01(-0.18%) |
Feb 22, 2023 | 5.456 | 5.494 | 5.446 | 5.446 | 94,257 | -0.04(-0.70%) |
Feb 21, 2023 | 5.513 | 5.513 | 5.427 | 5.485 | 141,259 | -0.06(-1.03%) |
Feb 17, 2023 | 5.571 | 5.590 | 5.532 | 5.542 | 101,287 | -0.04(-0.68%) |
Feb 16, 2023 | 5.638 | 5.638 | 5.571 | 5.580 | 92,500 | -0.08(-1.35%) |
Feb 15, 2023 | 5.638 | 5.676 | 5.628 | 5.657 | 186,402 | -0.03(-0.50%) |
Feb 14, 2023 | 5.723 | 5.723 | 5.647 | 5.685 | 71,011 | -0.02(-0.34%) |
Feb 13, 2023 | 5.762 | 5.766 | 5.695 | 5.704 | 136,486 | -0.06(-1.13%) |
Feb 10, 2023 | 5.846 | 5.846 | 5.750 | 5.769 | 106,497 | -0.06(-0.98%) |
Feb 09, 2023 | 5.865 | 5.903 | 5.798 | 5.826 | 135,933 | +0.00(+0.00%) |
Feb 08, 2023 | 5.846 | 5.846 | 5.788 | 5.826 | 126,935 | +0.04(+0.66%) |
Feb 07, 2023 | 5.750 | 5.836 | 5.731 | 5.788 | 183,011 | +0.06(+1.00%) |
Feb 06, 2023 | 5.750 | 5.760 | 5.684 | 5.731 | 153,397 | -0.04(-0.66%) |
Feb 03, 2023 | 5.779 | 5.779 | 5.722 | 5.769 | 164,660 | -0.02(-0.41%) |
Feb 02, 2023 | 5.798 | 5.816 | 5.788 | 5.793 | 110,254 | +0.02(+0.41%) |