Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.865 | 5.865 | 5.808 | 5.827 | 36,571 | -0.02(-0.33%) |
May 05, 2023 | 5.827 | 5.856 | 5.799 | 5.846 | 26,538 | +0.05(+0.82%) |
May 04, 2023 | 5.818 | 5.837 | 5.780 | 5.799 | 50,856 | +0.00(+0.00%) |
May 03, 2023 | 5.827 | 5.856 | 5.780 | 5.799 | 38,593 | +0.00(+0.00%) |
May 02, 2023 | 5.894 | 5.913 | 5.789 | 5.799 | 45,912 | -0.08(-1.30%) |
May 01, 2023 | 5.942 | 5.942 | 5.856 | 5.875 | 20,111 | -0.05(-0.80%) |
Apr 28, 2023 | 5.884 | 5.951 | 5.884 | 5.923 | 42,782 | +0.03(+0.48%) |
Apr 27, 2023 | 5.856 | 5.903 | 5.830 | 5.894 | 26,920 | +0.07(+1.23%) |
Apr 26, 2023 | 5.903 | 5.951 | 5.808 | 5.823 | 250,305 | -0.07(-1.21%) |
Apr 25, 2023 | 5.875 | 5.903 | 5.856 | 5.894 | 24,708 | +0.01(+0.16%) |
Apr 24, 2023 | 5.875 | 5.903 | 5.837 | 5.884 | 30,556 | +0.02(+0.32%) |
Apr 21, 2023 | 5.837 | 5.865 | 5.827 | 5.865 | 74,381 | +0.07(+1.15%) |
Apr 20, 2023 | 5.704 | 5.827 | 5.704 | 5.799 | 115,964 | +0.09(+1.50%) |
Apr 19, 2023 | 5.732 | 5.751 | 5.704 | 5.713 | 108,556 | -0.06(-0.99%) |
Apr 18, 2023 | 5.875 | 5.875 | 5.732 | 5.770 | 88,257 | -0.08(-1.30%) |
Apr 17, 2023 | 5.961 | 5.961 | 5.837 | 5.846 | 104,497 | -0.10(-1.76%) |
Apr 14, 2023 | 5.980 | 5.980 | 5.923 | 5.951 | 65,649 | -0.02(-0.32%) |
Apr 13, 2023 | 5.923 | 5.989 | 5.903 | 5.970 | 35,318 | +0.03(+0.48%) |
Apr 12, 2023 | 5.970 | 5.999 | 5.923 | 5.942 | 38,377 | +0.01(+0.18%) |
Apr 11, 2023 | 5.959 | 5.978 | 5.883 | 5.931 | 60,338 | -0.01(-0.16%) |
Apr 10, 2023 | 5.959 | 5.959 | 5.912 | 5.940 | 52,747 | -0.02(-0.32%) |
Apr 06, 2023 | 6.007 | 6.007 | 5.954 | 5.959 | 55,142 | -0.05(-0.79%) |
Apr 05, 2023 | 5.864 | 6.007 | 5.845 | 6.007 | 55,277 | +0.17(+2.93%) |
Apr 04, 2023 | 5.826 | 5.902 | 5.826 | 5.836 | 68,657 | -0.05(-0.81%) |
Apr 03, 2023 | 5.912 | 5.931 | 5.864 | 5.883 | 33,666 | +0.00(+0.00%) |
Mar 31, 2023 | 5.817 | 5.883 | 5.817 | 5.883 | 30,504 | +0.08(+1.31%) |
Mar 30, 2023 | 5.779 | 5.826 | 5.750 | 5.807 | 396,855 | +0.06(+0.99%) |
Mar 29, 2023 | 5.750 | 5.769 | 5.731 | 5.750 | 59,165 | +0.00(+0.00%) |
Mar 28, 2023 | 5.731 | 5.760 | 5.712 | 5.750 | 18,892 | +0.05(+0.83%) |
Mar 27, 2023 | 5.674 | 5.750 | 5.674 | 5.703 | 33,707 | +0.00(+0.00%) |
Mar 24, 2023 | 5.722 | 5.750 | 5.693 | 5.703 | 80,826 | +0.00(+0.00%) |
Mar 23, 2023 | 5.750 | 5.750 | 5.665 | 5.703 | 39,014 | +0.01(+0.17%) |
Mar 22, 2023 | 5.712 | 5.712 | 5.629 | 5.693 | 55,363 | +0.01(+0.17%) |
Mar 21, 2023 | 5.779 | 5.779 | 5.608 | 5.684 | 180,344 | -0.10(-1.80%) |
Mar 20, 2023 | 5.769 | 5.798 | 5.769 | 5.788 | 62,820 | +0.01(+0.16%) |
Mar 17, 2023 | 5.798 | 5.826 | 5.760 | 5.779 | 36,069 | +0.00(+0.00%) |
Mar 16, 2023 | 5.741 | 5.807 | 5.741 | 5.779 | 68,675 | +0.05(+0.83%) |
Mar 15, 2023 | 5.741 | 5.798 | 5.727 | 5.731 | 57,406 | +0.02(+0.42%) |
Mar 14, 2023 | 5.665 | 5.731 | 5.665 | 5.708 | 54,277 | +0.05(+0.92%) |
Mar 13, 2023 | 5.617 | 5.731 | 5.608 | 5.655 | 42,024 | +0.01(+0.17%) |
Mar 10, 2023 | 5.741 | 5.817 | 5.646 | 5.646 | 99,726 | -0.07(-1.14%) |
Mar 09, 2023 | 5.692 | 5.777 | 5.692 | 5.711 | 45,693 | +0.06(+1.00%) |
Mar 08, 2023 | 5.626 | 5.683 | 5.616 | 5.654 | 47,124 | +0.02(+0.34%) |
Mar 07, 2023 | 5.626 | 5.673 | 5.626 | 5.635 | 92,928 | -0.03(-0.50%) |
Mar 06, 2023 | 5.749 | 5.768 | 5.664 | 5.664 | 93,363 | -0.08(-1.32%) |
Mar 03, 2023 | 5.701 | 5.739 | 5.616 | 5.739 | 82,849 | +0.10(+1.85%) |
Mar 02, 2023 | 5.711 | 5.711 | 5.616 | 5.635 | 102,055 | -0.09(-1.49%) |