Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.429 | 5.474 | 5.418 | 5.465 | 543,805 | +0.05(+1.00%) |
Apr 27, 2023 | 5.374 | 5.420 | 5.356 | 5.411 | 623,460 | +0.06(+1.18%) |
Apr 26, 2023 | 5.383 | 5.402 | 5.320 | 5.347 | 526,965 | +0.00(+0.00%) |
Apr 25, 2023 | 5.492 | 5.497 | 5.347 | 5.347 | 1,168,083 | -0.16(-2.96%) |
Apr 24, 2023 | 5.519 | 5.537 | 5.492 | 5.510 | 588,899 | -0.01(-0.16%) |
Apr 21, 2023 | 5.519 | 5.546 | 5.492 | 5.519 | 807,063 | +0.00(+0.00%) |
Apr 20, 2023 | 5.537 | 5.555 | 5.510 | 5.519 | 617,950 | -0.04(-0.65%) |
Apr 19, 2023 | 5.494 | 5.582 | 5.485 | 5.555 | 877,703 | -0.02(-0.32%) |
Apr 18, 2023 | 5.547 | 5.582 | 5.542 | 5.573 | 928,198 | +0.05(+0.96%) |
Apr 17, 2023 | 5.476 | 5.547 | 5.476 | 5.520 | 493,645 | +0.04(+0.81%) |
Apr 14, 2023 | 5.529 | 5.547 | 5.458 | 5.476 | 911,446 | -0.05(-0.96%) |
Apr 13, 2023 | 5.511 | 5.573 | 5.476 | 5.529 | 676,122 | +0.06(+1.13%) |
Apr 12, 2023 | 5.511 | 5.511 | 5.449 | 5.467 | 881,474 | +0.01(+0.16%) |
Apr 11, 2023 | 5.423 | 5.485 | 5.423 | 5.458 | 636,145 | +0.05(+0.98%) |
Apr 10, 2023 | 5.335 | 5.427 | 5.335 | 5.405 | 819,727 | +0.07(+1.32%) |
Apr 06, 2023 | 5.352 | 5.392 | 5.335 | 5.335 | 748,988 | -0.03(-0.49%) |
Apr 05, 2023 | 5.405 | 5.414 | 5.352 | 5.361 | 542,711 | -0.05(-0.98%) |
Apr 04, 2023 | 5.520 | 5.520 | 5.405 | 5.414 | 458,067 | -0.09(-1.61%) |
Apr 03, 2023 | 5.476 | 5.511 | 5.449 | 5.502 | 613,203 | +0.03(+0.48%) |
Mar 31, 2023 | 5.388 | 5.476 | 5.379 | 5.476 | 658,015 | +0.09(+1.64%) |
Mar 30, 2023 | 5.388 | 5.396 | 5.352 | 5.388 | 592,684 | +0.05(+0.99%) |
Mar 29, 2023 | 5.317 | 5.352 | 5.295 | 5.335 | 613,401 | +0.08(+1.51%) |
Mar 28, 2023 | 5.299 | 5.308 | 5.229 | 5.255 | 550,105 | -0.04(-0.67%) |
Mar 27, 2023 | 5.343 | 5.352 | 5.273 | 5.290 | 1,059,846 | +0.00(+0.00%) |
Mar 24, 2023 | 5.308 | 5.308 | 5.229 | 5.290 | 908,109 | -0.01(-0.17%) |
Mar 23, 2023 | 5.335 | 5.361 | 5.259 | 5.299 | 763,727 | +0.04(+0.84%) |
Mar 22, 2023 | 5.352 | 5.396 | 5.255 | 5.255 | 686,253 | -0.11(-1.98%) |
Mar 21, 2023 | 5.379 | 5.388 | 5.336 | 5.361 | 554,752 | +0.07(+1.34%) |
Mar 20, 2023 | 5.246 | 5.321 | 5.229 | 5.290 | 705,311 | +0.07(+1.35%) |
Mar 17, 2023 | 5.282 | 5.295 | 5.220 | 5.220 | 615,244 | -0.10(-1.83%) |
Mar 16, 2023 | 5.237 | 5.339 | 5.194 | 5.317 | 1,054,805 | +0.07(+1.35%) |
Mar 15, 2023 | 5.211 | 5.246 | 5.140 | 5.246 | 1,445,979 | -0.04(-0.83%) |
Mar 14, 2023 | 5.273 | 5.352 | 5.251 | 5.290 | 846,922 | +0.11(+2.04%) |
Mar 13, 2023 | 5.220 | 5.290 | 5.167 | 5.184 | 1,486,076 | -0.10(-1.84%) |
Mar 10, 2023 | 5.352 | 5.405 | 5.255 | 5.282 | 1,126,753 | -0.07(-1.32%) |
Mar 09, 2023 | 5.485 | 5.494 | 5.352 | 5.352 | 925,641 | -0.15(-2.73%) |
Mar 08, 2023 | 5.494 | 5.529 | 5.467 | 5.502 | 529,570 | +0.01(+0.16%) |
Mar 07, 2023 | 5.564 | 5.591 | 5.476 | 5.494 | 771,127 | -0.07(-1.27%) |
Mar 06, 2023 | 5.564 | 5.622 | 5.563 | 5.564 | 524,940 | +0.03(+0.48%) |
Mar 03, 2023 | 5.564 | 5.573 | 5.529 | 5.538 | 615,944 | +0.01(+0.16%) |
Mar 02, 2023 | 5.449 | 5.529 | 5.442 | 5.529 | 407,406 | +0.04(+0.81%) |
Mar 01, 2023 | 5.485 | 5.511 | 5.449 | 5.485 | 451,929 | +0.02(+0.32%) |
Feb 28, 2023 | 5.538 | 5.538 | 5.467 | 5.467 | 613,921 | -0.04(-0.64%) |
Feb 27, 2023 | 5.494 | 5.538 | 5.467 | 5.502 | 854,507 | +0.06(+1.14%) |
Feb 24, 2023 | 5.432 | 5.441 | 5.389 | 5.441 | 473,396 | -0.04(-0.81%) |
Feb 23, 2023 | 5.520 | 5.520 | 5.432 | 5.485 | 333,051 | +0.04(+0.81%) |
Feb 22, 2023 | 5.432 | 5.494 | 5.432 | 5.441 | 496,589 | -0.01(-0.16%) |
Feb 21, 2023 | 5.502 | 5.573 | 5.432 | 5.449 | 1,067,558 | -0.05(-0.96%) |
Feb 17, 2023 | 5.529 | 5.542 | 5.494 | 5.502 | 673,928 | -0.07(-1.27%) |
Feb 16, 2023 | 5.644 | 5.661 | 5.564 | 5.573 | 1,027,379 | -0.11(-2.02%) |
Feb 15, 2023 | 5.688 | 5.714 | 5.661 | 5.688 | 726,331 | +0.00(+0.00%) |
Feb 14, 2023 | 5.688 | 5.741 | 5.640 | 5.688 | 624,931 | +0.00(+0.00%) |
Feb 13, 2023 | 5.644 | 5.714 | 5.617 | 5.688 | 872,464 | +0.09(+1.58%) |
Feb 10, 2023 | 5.564 | 5.608 | 5.520 | 5.599 | 816,459 | +0.04(+0.63%) |
Feb 09, 2023 | 5.714 | 5.714 | 5.529 | 5.564 | 748,992 | -0.09(-1.56%) |
Feb 08, 2023 | 5.591 | 5.705 | 5.591 | 5.652 | 1,202,804 | +0.04(+0.79%) |
Feb 07, 2023 | 5.511 | 5.635 | 5.508 | 5.608 | 732,963 | +0.07(+1.28%) |
Feb 06, 2023 | 5.564 | 5.582 | 5.520 | 5.538 | 675,357 | -0.03(-0.48%) |
Feb 03, 2023 | 5.679 | 5.688 | 5.564 | 5.564 | 868,017 | -0.17(-2.93%) |
Feb 02, 2023 | 5.670 | 5.758 | 5.626 | 5.732 | 1,589,381 | +0.16(+2.85%) |