Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.659 | 5.698 | 5.630 | 5.659 | 91,333 | +0.04(+0.69%) |
Apr 27, 2023 | 5.698 | 5.698 | 5.611 | 5.621 | 75,044 | -0.05(-0.85%) |
Apr 26, 2023 | 5.582 | 5.756 | 5.582 | 5.669 | 128,368 | +0.12(+2.09%) |
Apr 25, 2023 | 5.621 | 5.630 | 5.553 | 5.553 | 89,936 | -0.07(-1.20%) |
Apr 24, 2023 | 5.669 | 5.708 | 5.621 | 5.621 | 93,201 | -0.04(-0.68%) |
Apr 21, 2023 | 5.563 | 5.659 | 5.524 | 5.659 | 127,485 | +0.10(+1.74%) |
Apr 20, 2023 | 5.563 | 5.600 | 5.543 | 5.563 | 24,158 | +0.02(+0.35%) |
Apr 19, 2023 | 5.582 | 5.582 | 5.524 | 5.543 | 54,640 | -0.05(-0.86%) |
Apr 18, 2023 | 5.688 | 5.688 | 5.587 | 5.592 | 42,108 | -0.08(-1.36%) |
Apr 17, 2023 | 5.717 | 5.717 | 5.635 | 5.669 | 83,579 | -0.02(-0.34%) |
Apr 14, 2023 | 5.766 | 5.766 | 5.679 | 5.688 | 57,492 | -0.04(-0.64%) |
Apr 13, 2023 | 5.773 | 5.778 | 5.696 | 5.725 | 116,692 | -0.06(-1.00%) |
Apr 12, 2023 | 5.802 | 5.802 | 5.764 | 5.783 | 40,768 | -0.01(-0.17%) |
Apr 11, 2023 | 5.696 | 5.801 | 5.696 | 5.792 | 126,226 | +0.13(+2.21%) |
Apr 10, 2023 | 5.715 | 5.725 | 5.667 | 5.667 | 84,139 | -0.09(-1.59%) |
Apr 06, 2023 | 5.783 | 5.802 | 5.744 | 5.759 | 102,005 | -0.01(-0.25%) |
Apr 05, 2023 | 5.764 | 5.783 | 5.706 | 5.773 | 79,191 | +0.01(+0.17%) |
Apr 04, 2023 | 5.754 | 5.773 | 5.696 | 5.764 | 141,582 | +0.02(+0.33%) |
Apr 03, 2023 | 5.792 | 5.792 | 5.696 | 5.744 | 180,378 | -0.04(-0.67%) |
Mar 31, 2023 | 5.648 | 5.821 | 5.629 | 5.783 | 255,482 | +0.19(+3.44%) |
Mar 30, 2023 | 5.523 | 5.610 | 5.523 | 5.590 | 66,464 | +0.08(+1.40%) |
Mar 29, 2023 | 5.533 | 5.533 | 5.494 | 5.513 | 74,517 | +0.00(+0.00%) |
Mar 28, 2023 | 5.494 | 5.513 | 5.485 | 5.513 | 68,618 | +0.04(+0.70%) |
Mar 27, 2023 | 5.504 | 5.533 | 5.459 | 5.475 | 109,697 | -0.01(-0.18%) |
Mar 24, 2023 | 5.475 | 5.513 | 5.436 | 5.485 | 195,337 | +0.04(+0.71%) |
Mar 23, 2023 | 5.475 | 5.475 | 5.398 | 5.446 | 214,522 | +0.00(+0.00%) |
Mar 22, 2023 | 5.408 | 5.485 | 5.388 | 5.446 | 300,341 | +0.07(+1.25%) |
Mar 21, 2023 | 5.475 | 5.475 | 5.379 | 5.379 | 190,819 | -0.08(-1.41%) |
Mar 20, 2023 | 5.456 | 5.475 | 5.427 | 5.456 | 108,512 | +0.00(+0.00%) |
Mar 17, 2023 | 5.465 | 5.485 | 5.417 | 5.456 | 163,371 | +0.00(+0.00%) |
Mar 16, 2023 | 5.436 | 5.542 | 5.436 | 5.456 | 187,171 | +0.00(+0.00%) |
Mar 15, 2023 | 5.465 | 5.475 | 5.427 | 5.456 | 90,903 | -0.03(-0.49%) |
Mar 14, 2023 | 5.444 | 5.483 | 5.411 | 5.483 | 150,804 | +0.04(+0.70%) |
Mar 13, 2023 | 5.444 | 5.463 | 5.425 | 5.444 | 89,339 | +0.02(+0.35%) |
Mar 10, 2023 | 5.463 | 5.492 | 5.425 | 5.425 | 108,065 | -0.02(-0.35%) |
Mar 09, 2023 | 5.444 | 5.483 | 5.435 | 5.444 | 143,961 | +0.01(+0.18%) |
Mar 08, 2023 | 5.415 | 5.435 | 5.401 | 5.435 | 81,244 | +0.05(+0.89%) |
Mar 07, 2023 | 5.406 | 5.406 | 5.387 | 5.387 | 107,267 | -0.02(-0.35%) |
Mar 06, 2023 | 5.435 | 5.444 | 5.387 | 5.406 | 154,639 | -0.01(-0.18%) |
Mar 03, 2023 | 5.425 | 5.435 | 5.387 | 5.415 | 149,418 | +0.02(+0.36%) |
Mar 02, 2023 | 5.454 | 5.454 | 5.387 | 5.396 | 134,416 | -0.06(-1.05%) |
Mar 01, 2023 | 5.511 | 5.511 | 5.454 | 5.454 | 75,174 | -0.05(-0.87%) |
Feb 28, 2023 | 5.492 | 5.521 | 5.463 | 5.502 | 91,911 | +0.03(+0.53%) |
Feb 27, 2023 | 5.492 | 5.521 | 5.463 | 5.473 | 83,727 | +0.02(+0.35%) |
Feb 24, 2023 | 5.435 | 5.454 | 5.415 | 5.454 | 125,152 | +0.00(+0.00%) |
Feb 23, 2023 | 5.502 | 5.516 | 5.444 | 5.454 | 109,800 | -0.01(-0.18%) |
Feb 22, 2023 | 5.473 | 5.511 | 5.463 | 5.463 | 93,964 | -0.04(-0.70%) |
Feb 21, 2023 | 5.531 | 5.531 | 5.444 | 5.502 | 140,819 | -0.06(-1.03%) |
Feb 17, 2023 | 5.588 | 5.607 | 5.550 | 5.559 | 100,971 | -0.04(-0.68%) |
Feb 16, 2023 | 5.655 | 5.655 | 5.588 | 5.598 | 92,212 | -0.08(-1.35%) |
Feb 15, 2023 | 5.655 | 5.693 | 5.646 | 5.674 | 185,821 | -0.03(-0.50%) |
Feb 14, 2023 | 5.741 | 5.741 | 5.665 | 5.703 | 70,790 | -0.02(-0.34%) |
Feb 13, 2023 | 5.780 | 5.785 | 5.713 | 5.722 | 136,061 | -0.07(-1.13%) |
Feb 10, 2023 | 5.864 | 5.864 | 5.768 | 5.787 | 106,165 | -0.06(-0.98%) |
Feb 09, 2023 | 5.883 | 5.921 | 5.816 | 5.845 | 135,509 | +0.00(+0.00%) |
Feb 08, 2023 | 5.864 | 5.864 | 5.806 | 5.845 | 126,540 | +0.04(+0.66%) |
Feb 07, 2023 | 5.768 | 5.854 | 5.749 | 5.806 | 182,441 | +0.06(+1.00%) |
Feb 06, 2023 | 5.768 | 5.778 | 5.701 | 5.749 | 152,919 | -0.04(-0.66%) |
Feb 03, 2023 | 5.797 | 5.797 | 5.740 | 5.787 | 164,147 | -0.02(-0.41%) |
Feb 02, 2023 | 5.816 | 5.834 | 5.806 | 5.811 | 109,911 | +0.02(+0.41%) |