Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.800 | 5.870 | 5.760 | 5.850 | 314,697 | +0.10(+1.74%) |
May 05, 2023 | 5.650 | 5.800 | 5.650 | 5.750 | 357,869 | +0.20(+3.60%) |
May 04, 2023 | 5.830 | 5.885 | 5.405 | 5.550 | 476,292 | -0.34(-5.77%) |
May 03, 2023 | 5.810 | 6.030 | 5.745 | 5.890 | 531,392 | +0.10(+1.73%) |
May 02, 2023 | 6.000 | 6.050 | 5.510 | 5.790 | 432,121 | -0.04(-0.69%) |
May 01, 2023 | 5.760 | 5.890 | 5.745 | 5.830 | 380,742 | +0.10(+1.75%) |
Apr 28, 2023 | 5.450 | 5.835 | 5.450 | 5.730 | 434,334 | +0.29(+5.33%) |
Apr 27, 2023 | 5.300 | 5.440 | 5.275 | 5.440 | 426,438 | +0.14(+2.64%) |
Apr 26, 2023 | 5.360 | 5.440 | 5.260 | 5.300 | 339,779 | -0.11(-2.03%) |
Apr 25, 2023 | 5.460 | 5.470 | 5.340 | 5.410 | 307,752 | -0.10(-1.81%) |
Apr 24, 2023 | 5.320 | 5.550 | 5.300 | 5.510 | 404,007 | +0.17(+3.18%) |
Apr 21, 2023 | 5.300 | 5.440 | 5.300 | 5.340 | 358,072 | +0.02(+0.38%) |
Apr 20, 2023 | 5.360 | 5.360 | 5.285 | 5.320 | 451,122 | -0.08(-1.48%) |
Apr 19, 2023 | 5.420 | 5.435 | 5.345 | 5.400 | 379,975 | -0.08(-1.46%) |
Apr 18, 2023 | 5.900 | 5.900 | 5.420 | 5.480 | 316,540 | -0.40(-6.80%) |
Apr 17, 2023 | 5.690 | 5.890 | 5.650 | 5.880 | 234,795 | +0.19(+3.34%) |
Apr 14, 2023 | 5.650 | 5.720 | 5.590 | 5.690 | 337,016 | +0.06(+1.07%) |
Apr 13, 2023 | 5.560 | 5.640 | 5.520 | 5.630 | 357,784 | +0.07(+1.26%) |
Apr 12, 2023 | 5.700 | 5.710 | 5.535 | 5.560 | 346,992 | -0.08(-1.42%) |
Apr 11, 2023 | 5.460 | 5.700 | 5.450 | 5.640 | 434,816 | +0.22(+4.06%) |
Apr 10, 2023 | 5.350 | 5.440 | 5.230 | 5.420 | 361,408 | +0.07(+1.31%) |
Apr 06, 2023 | 5.270 | 5.360 | 5.230 | 5.350 | 315,975 | +0.08(+1.52%) |
Apr 05, 2023 | 5.260 | 5.290 | 5.195 | 5.270 | 303,493 | -0.03(-0.57%) |
Apr 04, 2023 | 5.460 | 5.460 | 5.270 | 5.300 | 581,680 | -0.14(-2.57%) |
Apr 03, 2023 | 5.410 | 5.520 | 5.310 | 5.440 | 510,837 | +0.01(+0.18%) |
Mar 31, 2023 | 5.350 | 5.430 | 5.340 | 5.430 | 499,334 | +0.14(+2.65%) |
Mar 30, 2023 | 5.360 | 5.480 | 5.270 | 5.290 | 490,439 | -0.03(-0.56%) |
Mar 29, 2023 | 5.220 | 5.400 | 5.185 | 5.320 | 634,666 | +0.15(+2.90%) |
Mar 28, 2023 | 5.170 | 5.235 | 5.120 | 5.170 | 415,156 | -0.02(-0.39%) |
Mar 27, 2023 | 5.100 | 5.225 | 5.040 | 5.190 | 600,802 | +0.13(+2.57%) |
Mar 24, 2023 | 4.860 | 5.060 | 4.760 | 5.060 | 603,087 | +0.26(+5.42%) |
Mar 23, 2023 | 4.880 | 4.915 | 4.745 | 4.800 | 1,032,795 | -0.08(-1.64%) |
Mar 22, 2023 | 5.110 | 5.120 | 4.870 | 4.880 | 476,570 | -0.24(-4.69%) |
Mar 21, 2023 | 5.050 | 5.250 | 5.010 | 5.120 | 663,296 | +0.21(+4.28%) |
Mar 20, 2023 | 4.850 | 5.015 | 4.820 | 4.910 | 1,000,747 | +0.09(+1.87%) |
Mar 17, 2023 | 4.970 | 5.000 | 4.820 | 4.820 | 1,780,321 | -0.19(-3.79%) |
Mar 16, 2023 | 5.040 | 5.150 | 4.980 | 5.010 | 831,447 | -0.13(-2.53%) |
Mar 15, 2023 | 5.190 | 5.230 | 5.010 | 5.140 | 660,155 | -0.15(-2.84%) |
Mar 14, 2023 | 5.480 | 5.550 | 5.253 | 5.290 | 611,574 | -0.03(-0.56%) |
Mar 13, 2023 | 5.460 | 5.565 | 5.275 | 5.320 | 903,439 | -0.22(-3.97%) |
Mar 10, 2023 | 5.650 | 5.700 | 5.490 | 5.540 | 585,506 | -0.14(-2.46%) |
Mar 09, 2023 | 5.690 | 5.750 | 5.590 | 5.680 | 605,573 | -0.01(-0.18%) |
Mar 08, 2023 | 5.640 | 5.705 | 5.555 | 5.690 | 397,875 | +0.07(+1.25%) |
Mar 07, 2023 | 5.790 | 5.850 | 5.605 | 5.620 | 463,179 | -0.16(-2.77%) |
Mar 06, 2023 | 5.890 | 5.920 | 5.735 | 5.780 | 627,444 | -0.02(-0.34%) |
Mar 03, 2023 | 5.570 | 5.820 | 5.500 | 5.800 | 496,169 | +0.24(+4.32%) |
Mar 02, 2023 | 5.510 | 5.605 | 5.510 | 5.560 | 369,519 | +0.01(+0.18%) |