Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.190 | 5.240 | 5.099 | 5.132 | 1,817,643 | +0.07(+1.31%) |
May 05, 2023 | 4.983 | 5.082 | 4.941 | 5.066 | 1,406,703 | +0.13(+2.69%) |
May 04, 2023 | 5.149 | 5.149 | 4.908 | 4.933 | 2,590,231 | -0.18(-3.57%) |
May 03, 2023 | 5.224 | 5.224 | 5.107 | 5.116 | 1,797,152 | +0.04(+0.82%) |
May 02, 2023 | 5.140 | 5.140 | 4.974 | 5.074 | 1,475,538 | +0.00(+0.00%) |
May 01, 2023 | 5.099 | 5.124 | 5.049 | 5.074 | 1,104,494 | -0.06(-1.13%) |
Apr 28, 2023 | 5.024 | 5.149 | 5.008 | 5.132 | 1,087,201 | +0.07(+1.31%) |
Apr 27, 2023 | 5.124 | 5.136 | 5.033 | 5.066 | 1,213,040 | +0.03(+0.66%) |
Apr 26, 2023 | 5.024 | 5.049 | 4.983 | 5.033 | 1,689,189 | +0.04(+0.83%) |
Apr 25, 2023 | 5.099 | 5.124 | 4.983 | 4.991 | 1,373,079 | -0.17(-3.38%) |
Apr 24, 2023 | 5.132 | 5.165 | 5.116 | 5.165 | 645,966 | +0.08(+1.63%) |
Apr 21, 2023 | 5.157 | 5.157 | 5.041 | 5.082 | 1,073,449 | -0.07(-1.29%) |
Apr 20, 2023 | 5.207 | 5.217 | 5.140 | 5.149 | 1,014,853 | -0.16(-2.97%) |
Apr 19, 2023 | 5.307 | 5.331 | 5.253 | 5.307 | 926,564 | +0.02(+0.31%) |
Apr 18, 2023 | 5.331 | 5.331 | 5.257 | 5.290 | 1,035,104 | -0.03(-0.62%) |
Apr 17, 2023 | 5.240 | 5.331 | 5.224 | 5.323 | 1,419,330 | +0.09(+1.75%) |
Apr 14, 2023 | 5.348 | 5.402 | 5.182 | 5.232 | 2,193,667 | -0.12(-2.17%) |
Apr 13, 2023 | 5.290 | 5.356 | 5.269 | 5.348 | 2,048,373 | +0.02(+0.31%) |
Apr 12, 2023 | 5.498 | 5.498 | 5.331 | 5.331 | 1,954,050 | -0.13(-2.43%) |
Apr 11, 2023 | 5.398 | 5.481 | 5.398 | 5.464 | 1,830,305 | +0.07(+1.23%) |
Apr 10, 2023 | 5.307 | 5.468 | 5.307 | 5.398 | 2,129,378 | +0.07(+1.25%) |
Apr 06, 2023 | 5.406 | 5.439 | 5.307 | 5.331 | 1,256,311 | -0.12(-2.28%) |
Apr 05, 2023 | 5.456 | 5.473 | 5.381 | 5.456 | 759,751 | -0.02(-0.30%) |
Apr 04, 2023 | 5.630 | 5.635 | 5.448 | 5.473 | 1,481,969 | -0.20(-3.51%) |
Apr 03, 2023 | 5.713 | 5.734 | 5.618 | 5.672 | 1,002,191 | +0.02(+0.44%) |
Mar 31, 2023 | 5.597 | 5.655 | 5.576 | 5.647 | 928,771 | +0.06(+1.04%) |
Mar 30, 2023 | 5.630 | 5.647 | 5.547 | 5.589 | 1,419,127 | -0.12(-2.04%) |
Mar 29, 2023 | 5.722 | 5.776 | 5.655 | 5.705 | 1,402,656 | -0.09(-1.58%) |
Mar 28, 2023 | 5.780 | 5.855 | 5.743 | 5.797 | 1,130,694 | +0.05(+0.87%) |
Mar 27, 2023 | 5.772 | 5.788 | 5.626 | 5.747 | 2,368,255 | +0.17(+3.13%) |
Mar 24, 2023 | 5.489 | 5.572 | 5.406 | 5.572 | 1,641,482 | +0.02(+0.45%) |
Mar 23, 2023 | 5.639 | 5.772 | 5.499 | 5.547 | 2,833,114 | +0.01(+0.15%) |
Mar 22, 2023 | 5.597 | 5.639 | 5.518 | 5.539 | 1,592,423 | -0.02(-0.30%) |
Mar 21, 2023 | 5.547 | 5.606 | 5.514 | 5.556 | 1,016,460 | +0.11(+1.98%) |
Mar 20, 2023 | 5.331 | 5.473 | 5.323 | 5.448 | 1,361,993 | -0.03(-0.61%) |
Mar 17, 2023 | 5.473 | 5.514 | 5.323 | 5.481 | 1,501,500 | -0.03(-0.60%) |
Mar 16, 2023 | 5.506 | 5.601 | 5.444 | 5.514 | 2,467,431 | -0.14(-2.50%) |
Mar 15, 2023 | 5.738 | 5.738 | 5.522 | 5.655 | 2,903,175 | -0.19(-3.27%) |
Mar 14, 2023 | 5.846 | 5.921 | 5.788 | 5.846 | 3,217,310 | +0.18(+3.23%) |
Mar 13, 2023 | 5.797 | 5.800 | 5.639 | 5.664 | 3,360,248 | -0.09(-1.59%) |
Mar 10, 2023 | 5.830 | 5.896 | 5.689 | 5.755 | 3,841,483 | -0.10(-1.70%) |
Mar 09, 2023 | 6.287 | 6.295 | 5.838 | 5.855 | 4,547,092 | -0.32(-5.11%) |
Mar 08, 2023 | 6.120 | 6.228 | 6.087 | 6.170 | 2,126,033 | +0.24(+4.06%) |
Mar 07, 2023 | 6.029 | 6.037 | 5.880 | 5.929 | 1,460,090 | -0.11(-1.79%) |
Mar 06, 2023 | 6.170 | 6.174 | 6.016 | 6.037 | 1,561,929 | -0.04(-0.68%) |
Mar 03, 2023 | 6.104 | 6.112 | 6.004 | 6.079 | 1,056,915 | +0.01(+0.14%) |
Mar 02, 2023 | 5.946 | 6.102 | 5.913 | 6.071 | 1,659,266 | +0.09(+1.53%) |