Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.440 | 5.480 | 5.380 | 5.450 | 57,118 | +0.05(+0.93%) |
May 05, 2023 | 5.450 | 5.500 | 5.280 | 5.400 | 63,014 | -0.01(-0.18%) |
May 04, 2023 | 5.490 | 5.490 | 5.340 | 5.410 | 46,133 | -0.01(-0.18%) |
May 03, 2023 | 5.410 | 5.475 | 5.370 | 5.420 | 49,781 | +0.03(+0.56%) |
May 02, 2023 | 5.500 | 5.500 | 5.275 | 5.390 | 103,805 | -0.10(-1.82%) |
May 01, 2023 | 5.370 | 5.590 | 5.270 | 5.490 | 110,877 | +0.08(+1.48%) |
Apr 28, 2023 | 5.320 | 5.430 | 5.250 | 5.410 | 59,534 | +0.11(+2.08%) |
Apr 27, 2023 | 5.360 | 5.370 | 5.300 | 5.300 | 66,812 | -0.05(-0.93%) |
Apr 26, 2023 | 5.530 | 5.530 | 5.340 | 5.350 | 58,703 | -0.16(-2.90%) |
Apr 25, 2023 | 5.630 | 5.630 | 5.490 | 5.510 | 52,928 | -0.13(-2.30%) |
Apr 24, 2023 | 5.780 | 5.810 | 5.530 | 5.640 | 48,242 | -0.14(-2.42%) |
Apr 21, 2023 | 5.600 | 5.790 | 5.550 | 5.780 | 79,913 | +0.25(+4.52%) |
Apr 20, 2023 | 5.590 | 5.620 | 5.470 | 5.530 | 162,020 | -0.05(-0.90%) |
Apr 19, 2023 | 5.690 | 5.690 | 5.440 | 5.580 | 126,047 | -0.14(-2.45%) |
Apr 18, 2023 | 5.710 | 5.740 | 5.680 | 5.720 | 97,350 | +0.03(+0.53%) |
Apr 17, 2023 | 5.720 | 5.790 | 5.650 | 5.690 | 67,550 | -0.05(-0.87%) |
Apr 14, 2023 | 5.810 | 5.840 | 5.700 | 5.740 | 156,641 | -0.08(-1.37%) |
Apr 13, 2023 | 5.610 | 5.830 | 5.600 | 5.820 | 95,182 | +0.22(+3.93%) |
Apr 12, 2023 | 5.610 | 5.740 | 5.560 | 5.600 | 59,841 | +0.01(+0.18%) |
Apr 11, 2023 | 5.580 | 5.665 | 5.540 | 5.590 | 107,176 | +0.04(+0.72%) |
Apr 10, 2023 | 5.530 | 5.590 | 5.460 | 5.550 | 165,108 | -0.05(-0.89%) |
Apr 06, 2023 | 5.610 | 5.780 | 5.440 | 5.600 | 50,386 | +0.00(+0.00%) |
Apr 05, 2023 | 5.840 | 5.890 | 5.440 | 5.600 | 247,371 | -0.21(-3.61%) |
Apr 04, 2023 | 5.950 | 5.950 | 5.800 | 5.810 | 90,806 | -0.14(-2.35%) |
Apr 03, 2023 | 6.110 | 6.110 | 5.910 | 5.950 | 86,752 | -0.14(-2.30%) |
Mar 31, 2023 | 6.010 | 6.110 | 6.010 | 6.090 | 175,785 | +0.10(+1.67%) |
Mar 30, 2023 | 5.840 | 6.150 | 5.840 | 5.990 | 131,573 | +0.19(+3.28%) |
Mar 29, 2023 | 5.810 | 5.890 | 5.770 | 5.800 | 86,542 | +0.04(+0.69%) |
Mar 28, 2023 | 5.860 | 6.029 | 5.755 | 5.760 | 91,959 | -0.12(-2.04%) |
Mar 27, 2023 | 5.940 | 5.970 | 5.830 | 5.880 | 90,133 | +0.02(+0.34%) |
Mar 24, 2023 | 5.770 | 5.880 | 5.715 | 5.860 | 153,649 | +0.04(+0.69%) |
Mar 23, 2023 | 5.840 | 5.935 | 5.760 | 5.820 | 173,028 | -0.02(-0.34%) |
Mar 22, 2023 | 5.900 | 5.930 | 5.790 | 5.840 | 105,850 | -0.06(-1.02%) |
Mar 21, 2023 | 5.850 | 5.970 | 5.750 | 5.900 | 166,288 | +0.20(+3.51%) |
Mar 20, 2023 | 5.790 | 5.790 | 5.630 | 5.700 | 144,731 | -0.08(-1.38%) |
Mar 17, 2023 | 5.850 | 5.900 | 5.730 | 5.780 | 130,601 | -0.05(-0.86%) |
Mar 16, 2023 | 5.750 | 5.890 | 5.680 | 5.830 | 82,964 | +0.07(+1.13%) |
Mar 15, 2023 | 5.900 | 5.905 | 5.720 | 5.765 | 136,354 | -0.08(-1.45%) |
Mar 14, 2023 | 5.920 | 5.920 | 5.700 | 5.850 | 146,679 | +0.03(+0.52%) |
Mar 13, 2023 | 5.790 | 5.970 | 5.690 | 5.820 | 147,233 | -0.05(-0.85%) |
Mar 10, 2023 | 5.980 | 6.070 | 5.740 | 5.870 | 151,006 | -0.20(-3.29%) |
Mar 09, 2023 | 5.940 | 6.225 | 5.910 | 6.070 | 280,722 | +0.17(+2.88%) |
Mar 08, 2023 | 5.950 | 5.975 | 5.770 | 5.900 | 129,616 | -0.05(-0.84%) |
Mar 07, 2023 | 6.080 | 6.120 | 5.950 | 5.950 | 121,102 | -0.13(-2.14%) |
Mar 06, 2023 | 6.170 | 6.200 | 6.055 | 6.080 | 146,838 | -0.04(-0.65%) |
Mar 03, 2023 | 5.870 | 6.170 | 5.820 | 6.120 | 516,446 | +0.26(+4.44%) |
Mar 02, 2023 | 5.810 | 5.960 | 5.720 | 5.860 | 132,130 | +0.11(+1.91%) |