Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.953 | 5.132 | 4.855 | 4.936 | 237,893 | -0.04(-0.72%) |
May 05, 2023 | 5.274 | 5.390 | 4.927 | 4.971 | 302,709 | -0.31(-5.90%) |
May 04, 2023 | 5.345 | 5.435 | 5.274 | 5.283 | 136,693 | -0.08(-1.49%) |
May 03, 2023 | 5.443 | 5.550 | 5.345 | 5.363 | 135,958 | -0.01(-0.17%) |
May 02, 2023 | 5.586 | 5.613 | 5.328 | 5.372 | 146,924 | -0.19(-3.37%) |
May 01, 2023 | 5.889 | 5.898 | 5.550 | 5.559 | 97,705 | -0.30(-5.17%) |
Apr 28, 2023 | 5.773 | 5.889 | 5.773 | 5.862 | 79,679 | +0.05(+0.92%) |
Apr 27, 2023 | 5.729 | 5.809 | 5.706 | 5.809 | 67,604 | +0.12(+2.19%) |
Apr 26, 2023 | 5.782 | 5.827 | 5.622 | 5.684 | 94,774 | -0.12(-2.15%) |
Apr 25, 2023 | 5.916 | 5.968 | 5.800 | 5.809 | 37,074 | -0.15(-2.54%) |
Apr 24, 2023 | 6.031 | 6.092 | 5.880 | 5.960 | 41,121 | -0.02(-0.30%) |
Apr 21, 2023 | 5.987 | 5.996 | 5.862 | 5.978 | 63,207 | +0.01(+0.15%) |
Apr 20, 2023 | 6.005 | 6.174 | 5.960 | 5.969 | 37,727 | -0.02(-0.30%) |
Apr 19, 2023 | 5.987 | 6.040 | 5.916 | 5.987 | 92,400 | +0.02(+0.30%) |
Apr 18, 2023 | 6.058 | 6.097 | 5.969 | 5.969 | 66,180 | -0.09(-1.47%) |
Apr 17, 2023 | 5.960 | 6.094 | 5.898 | 6.058 | 81,297 | +0.09(+1.49%) |
Apr 14, 2023 | 6.103 | 6.103 | 5.916 | 5.969 | 61,874 | -0.12(-1.90%) |
Apr 13, 2023 | 6.067 | 6.085 | 5.933 | 6.085 | 49,439 | +0.01(+0.15%) |
Apr 12, 2023 | 6.094 | 6.103 | 5.960 | 6.076 | 62,610 | +0.06(+1.04%) |
Apr 11, 2023 | 6.023 | 6.094 | 5.908 | 6.014 | 75,523 | +0.04(+0.75%) |
Apr 10, 2023 | 6.031 | 6.040 | 5.764 | 5.969 | 74,019 | -0.06(-1.03%) |
Apr 06, 2023 | 6.112 | 6.112 | 5.996 | 6.031 | 24,176 | -0.07(-1.17%) |
Apr 05, 2023 | 6.023 | 6.103 | 5.978 | 6.103 | 47,180 | +0.10(+1.63%) |
Apr 04, 2023 | 6.049 | 6.049 | 5.937 | 6.005 | 55,140 | +0.00(+0.00%) |
Apr 03, 2023 | 5.889 | 6.066 | 5.885 | 6.005 | 83,881 | +0.14(+2.43%) |
Mar 31, 2023 | 5.755 | 5.889 | 5.720 | 5.862 | 84,002 | +0.17(+2.97%) |
Mar 30, 2023 | 5.737 | 5.746 | 5.631 | 5.693 | 81,537 | +0.00(+0.00%) |
Mar 29, 2023 | 5.764 | 5.764 | 5.657 | 5.693 | 69,024 | -0.02(-0.31%) |
Mar 28, 2023 | 5.729 | 5.809 | 5.631 | 5.711 | 152,640 | -0.04(-0.62%) |
Mar 27, 2023 | 5.835 | 5.898 | 5.648 | 5.746 | 62,629 | +0.02(+0.31%) |
Mar 24, 2023 | 5.568 | 5.729 | 5.488 | 5.729 | 107,092 | +0.15(+2.72%) |
Mar 23, 2023 | 5.622 | 5.665 | 5.568 | 5.577 | 102,207 | -0.01(-0.16%) |
Mar 22, 2023 | 5.702 | 5.755 | 5.586 | 5.586 | 71,971 | -0.10(-1.72%) |
Mar 21, 2023 | 5.541 | 5.737 | 5.541 | 5.684 | 122,782 | +0.23(+4.25%) |
Mar 20, 2023 | 5.274 | 5.497 | 5.274 | 5.452 | 204,596 | +0.16(+3.03%) |
Mar 17, 2023 | 5.666 | 5.721 | 5.265 | 5.292 | 212,597 | -0.37(-6.60%) |
Mar 16, 2023 | 5.586 | 5.720 | 5.533 | 5.666 | 203,375 | -0.07(-1.24%) |
Mar 15, 2023 | 5.832 | 5.900 | 5.626 | 5.737 | 239,853 | -0.14(-2.34%) |
Mar 14, 2023 | 5.909 | 6.020 | 5.840 | 5.875 | 343,658 | +0.15(+2.70%) |
Mar 13, 2023 | 5.986 | 5.986 | 5.600 | 5.720 | 278,486 | -0.29(-4.85%) |
Mar 10, 2023 | 6.158 | 6.209 | 6.003 | 6.012 | 181,394 | -0.12(-1.96%) |
Mar 09, 2023 | 6.295 | 6.316 | 6.089 | 6.132 | 162,253 | -0.14(-2.19%) |
Mar 08, 2023 | 6.321 | 6.364 | 6.162 | 6.269 | 124,860 | -0.03(-0.54%) |
Mar 07, 2023 | 6.475 | 6.561 | 6.269 | 6.303 | 132,394 | -0.22(-3.42%) |
Mar 06, 2023 | 6.647 | 6.689 | 6.518 | 6.526 | 157,916 | -0.07(-1.04%) |
Mar 03, 2023 | 7.032 | 7.032 | 6.591 | 6.595 | 371,441 | -0.54(-7.57%) |
Mar 02, 2023 | 7.007 | 7.204 | 6.904 | 7.135 | 59,831 | +0.03(+0.48%) |