Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.950 | 6.350 | 5.804 | 6.300 | 12,589 | +0.32(+5.35%) |
May 05, 2023 | 6.120 | 6.120 | 5.550 | 5.980 | 36,229 | +0.06(+1.01%) |
May 04, 2023 | 5.550 | 5.930 | 5.550 | 5.920 | 13,133 | +0.19(+3.32%) |
May 03, 2023 | 5.700 | 6.090 | 5.560 | 5.730 | 19,851 | +0.21(+3.80%) |
May 02, 2023 | 5.550 | 5.760 | 5.510 | 5.520 | 11,511 | +0.05(+0.91%) |
May 01, 2023 | 5.630 | 5.950 | 5.290 | 5.470 | 24,378 | -0.79(-12.62%) |
Apr 28, 2023 | 6.105 | 6.280 | 5.933 | 6.260 | 14,455 | +0.13(+2.12%) |
Apr 27, 2023 | 6.080 | 6.160 | 5.810 | 6.130 | 3,549 | +0.12(+2.00%) |
Apr 26, 2023 | 6.200 | 6.230 | 5.971 | 6.010 | 6,788 | -0.16(-2.59%) |
Apr 25, 2023 | 5.870 | 6.320 | 5.870 | 6.170 | 20,863 | +0.24(+4.05%) |
Apr 24, 2023 | 5.770 | 6.060 | 5.765 | 5.930 | 28,618 | -0.04(-0.67%) |
Apr 21, 2023 | 5.870 | 6.020 | 5.750 | 5.970 | 6,275 | +0.06(+0.98%) |
Apr 20, 2023 | 6.190 | 6.350 | 5.912 | 5.912 | 32,368 | -0.09(-1.47%) |
Apr 19, 2023 | 5.540 | 6.000 | 5.510 | 6.000 | 25,751 | +0.46(+8.30%) |
Apr 18, 2023 | 4.990 | 5.840 | 4.970 | 5.540 | 44,412 | +0.43(+8.41%) |
Apr 17, 2023 | 5.100 | 5.140 | 5.030 | 5.110 | 6,520 | +0.06(+1.19%) |
Apr 14, 2023 | 4.900 | 5.050 | 4.870 | 5.050 | 30,887 | +0.13(+2.64%) |
Apr 13, 2023 | 4.902 | 4.940 | 4.825 | 4.920 | 19,107 | +0.10(+2.07%) |
Apr 12, 2023 | 4.910 | 5.000 | 4.550 | 4.820 | 65,069 | -0.06(-1.23%) |
Apr 11, 2023 | 4.520 | 4.960 | 4.520 | 4.880 | 11,663 | +0.32(+7.02%) |
Apr 10, 2023 | 4.920 | 4.920 | 4.470 | 4.560 | 141,277 | -0.34(-6.94%) |
Apr 06, 2023 | 4.860 | 5.020 | 4.850 | 4.900 | 30,387 | -0.03(-0.61%) |
Apr 05, 2023 | 5.060 | 5.060 | 4.870 | 4.930 | 6,572 | -0.10(-1.99%) |
Apr 04, 2023 | 4.950 | 5.080 | 4.850 | 5.030 | 24,409 | +0.13(+2.65%) |
Apr 03, 2023 | 4.850 | 4.910 | 4.810 | 4.900 | 5,577 | +0.03(+0.62%) |
Mar 31, 2023 | 4.930 | 4.930 | 4.820 | 4.870 | 4,883 | +0.07(+1.46%) |
Mar 30, 2023 | 4.810 | 4.810 | 4.710 | 4.800 | 1,205 | +0.10(+2.13%) |
Mar 29, 2023 | 4.860 | 4.860 | 4.700 | 4.700 | 4,278 | -0.10(-2.08%) |
Mar 28, 2023 | 4.790 | 5.000 | 4.750 | 4.800 | 5,373 | -0.08(-1.64%) |
Mar 27, 2023 | 4.990 | 4.990 | 4.860 | 4.880 | 4,904 | -0.07(-1.41%) |
Mar 24, 2023 | 4.950 | 5.000 | 4.700 | 4.950 | 10,292 | +0.10(+2.06%) |
Mar 23, 2023 | 4.780 | 4.871 | 4.760 | 4.850 | 3,618 | -0.01(-0.21%) |
Mar 22, 2023 | 4.940 | 4.940 | 4.730 | 4.860 | 11,097 | +0.01(+0.21%) |
Mar 21, 2023 | 4.710 | 4.910 | 4.710 | 4.850 | 31,913 | +0.00(+0.00%) |
Mar 20, 2023 | 4.930 | 5.000 | 4.833 | 4.850 | 21,510 | -0.14(-2.81%) |
Mar 17, 2023 | 5.050 | 5.050 | 4.940 | 4.990 | 13,636 | -0.01(-0.20%) |
Mar 16, 2023 | 5.000 | 5.050 | 4.900 | 5.000 | 21,118 | +0.08(+1.63%) |
Mar 15, 2023 | 4.950 | 5.150 | 4.920 | 4.920 | 27,712 | -0.04(-0.81%) |
Mar 14, 2023 | 5.090 | 5.100 | 4.960 | 4.960 | 17,322 | -0.07(-1.39%) |
Mar 13, 2023 | 5.040 | 5.300 | 4.960 | 5.030 | 11,871 | -0.07(-1.37%) |
Mar 10, 2023 | 4.990 | 5.309 | 4.990 | 5.100 | 12,323 | +0.14(+2.82%) |
Mar 09, 2023 | 5.140 | 5.140 | 4.960 | 4.960 | 4,221 | -0.04(-0.80%) |
Mar 08, 2023 | 5.160 | 5.310 | 4.960 | 5.000 | 11,830 | -0.12(-2.34%) |
Mar 07, 2023 | 5.390 | 5.390 | 5.100 | 5.120 | 4,065 | -0.14(-2.66%) |
Mar 06, 2023 | 5.100 | 5.290 | 5.100 | 5.260 | 6,304 | +0.14(+2.73%) |
Mar 03, 2023 | 5.320 | 5.320 | 5.020 | 5.120 | 5,505 | -0.08(-1.54%) |
Mar 02, 2023 | 5.250 | 5.350 | 5.200 | 5.200 | 3,609 | +0.05(+0.97%) |