Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.561 | 5.561 | 5.458 | 5.467 | 33,713 | -0.04(-0.68%) |
May 05, 2023 | 5.533 | 5.533 | 5.495 | 5.505 | 31,222 | +0.09(+1.74%) |
May 04, 2023 | 5.523 | 5.523 | 5.373 | 5.411 | 35,391 | -0.07(-1.20%) |
May 03, 2023 | 5.495 | 5.519 | 5.458 | 5.477 | 13,853 | +0.00(+0.00%) |
May 02, 2023 | 5.768 | 5.768 | 5.458 | 5.477 | 69,554 | -0.13(-2.35%) |
May 01, 2023 | 5.636 | 5.721 | 5.599 | 5.608 | 53,959 | -0.00(-0.04%) |
Apr 28, 2023 | 5.554 | 5.629 | 5.554 | 5.610 | 24,513 | +0.07(+1.18%) |
Apr 27, 2023 | 5.480 | 5.573 | 5.480 | 5.545 | 57,844 | +0.04(+0.68%) |
Apr 26, 2023 | 5.592 | 5.601 | 5.498 | 5.508 | 57,267 | -0.10(-1.75%) |
Apr 25, 2023 | 5.629 | 5.657 | 5.573 | 5.606 | 42,299 | -0.07(-1.23%) |
Apr 24, 2023 | 5.657 | 5.685 | 5.610 | 5.676 | 19,492 | +0.04(+0.66%) |
Apr 21, 2023 | 5.592 | 5.648 | 5.592 | 5.638 | 30,090 | +0.03(+0.50%) |
Apr 20, 2023 | 5.582 | 5.657 | 5.582 | 5.610 | 30,150 | -0.04(-0.66%) |
Apr 19, 2023 | 5.685 | 5.722 | 5.629 | 5.648 | 23,207 | -0.05(-0.82%) |
Apr 18, 2023 | 5.648 | 5.722 | 5.648 | 5.694 | 31,982 | +0.01(+0.16%) |
Apr 17, 2023 | 5.713 | 5.772 | 5.666 | 5.685 | 37,335 | -0.02(-0.33%) |
Apr 14, 2023 | 5.732 | 5.760 | 5.666 | 5.704 | 62,113 | -0.06(-0.97%) |
Apr 13, 2023 | 5.853 | 5.853 | 5.755 | 5.760 | 27,314 | -0.02(-0.32%) |
Apr 12, 2023 | 5.872 | 5.872 | 5.760 | 5.778 | 76,795 | +0.02(+0.32%) |
Apr 11, 2023 | 5.694 | 5.797 | 5.666 | 5.760 | 112,607 | +0.06(+0.98%) |
Apr 10, 2023 | 5.601 | 5.713 | 5.576 | 5.704 | 147,110 | +0.12(+2.17%) |
Apr 06, 2023 | 5.638 | 5.657 | 5.470 | 5.582 | 40,479 | -0.04(-0.66%) |
Apr 05, 2023 | 5.564 | 5.638 | 5.564 | 5.620 | 23,427 | +0.05(+0.84%) |
Apr 04, 2023 | 5.657 | 5.662 | 5.547 | 5.573 | 27,289 | -0.10(-1.81%) |
Apr 03, 2023 | 5.620 | 5.694 | 5.620 | 5.676 | 36,250 | +0.13(+2.31%) |
Mar 31, 2023 | 5.529 | 5.584 | 5.520 | 5.547 | 34,891 | +0.02(+0.34%) |
Mar 30, 2023 | 5.482 | 5.538 | 5.482 | 5.529 | 16,553 | +0.07(+1.36%) |
Mar 29, 2023 | 5.436 | 5.482 | 5.427 | 5.455 | 30,291 | +0.08(+1.55%) |
Mar 28, 2023 | 5.343 | 5.427 | 5.343 | 5.371 | 31,772 | +0.03(+0.52%) |
Mar 27, 2023 | 5.269 | 5.363 | 5.260 | 5.343 | 61,269 | +0.15(+2.86%) |
Mar 24, 2023 | 5.102 | 5.217 | 4.787 | 5.195 | 99,151 | +0.06(+1.08%) |
Mar 23, 2023 | 5.269 | 5.325 | 5.130 | 5.139 | 63,757 | -0.10(-1.95%) |
Mar 22, 2023 | 5.371 | 5.371 | 5.232 | 5.241 | 44,130 | -0.06(-1.05%) |
Mar 21, 2023 | 5.390 | 5.390 | 5.297 | 5.297 | 26,383 | +0.01(+0.18%) |
Mar 20, 2023 | 5.288 | 5.321 | 5.251 | 5.288 | 24,101 | +0.02(+0.35%) |
Mar 17, 2023 | 5.334 | 5.334 | 5.195 | 5.269 | 33,218 | -0.05(-0.87%) |
Mar 16, 2023 | 5.204 | 5.325 | 5.130 | 5.315 | 80,652 | +0.06(+1.06%) |
Mar 15, 2023 | 5.371 | 5.411 | 5.232 | 5.260 | 108,869 | -0.19(-3.57%) |
Mar 14, 2023 | 5.445 | 5.557 | 5.371 | 5.455 | 73,982 | +0.05(+0.86%) |
Mar 13, 2023 | 5.436 | 5.540 | 5.353 | 5.408 | 70,184 | -0.07(-1.35%) |
Mar 10, 2023 | 5.622 | 5.622 | 5.452 | 5.482 | 45,833 | -0.13(-2.31%) |
Mar 09, 2023 | 5.733 | 5.733 | 5.584 | 5.612 | 47,622 | -0.06(-1.14%) |
Mar 08, 2023 | 5.687 | 5.742 | 5.649 | 5.677 | 30,085 | -0.03(-0.49%) |
Mar 07, 2023 | 5.826 | 5.826 | 5.677 | 5.705 | 63,423 | -0.09(-1.60%) |
Mar 06, 2023 | 5.798 | 5.863 | 5.798 | 5.798 | 22,679 | -0.01(-0.24%) |
Mar 03, 2023 | 5.816 | 5.863 | 5.752 | 5.812 | 58,323 | -0.01(-0.24%) |
Mar 02, 2023 | 5.779 | 5.918 | 5.677 | 5.826 | 262,212 | +0.09(+1.58%) |