Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.591 | 5.698 | 5.574 | 5.653 | 1,211,463 | +0.08(+1.43%) |
May 05, 2023 | 5.512 | 5.600 | 5.485 | 5.574 | 1,455,908 | +0.16(+2.95%) |
May 04, 2023 | 5.503 | 5.516 | 5.361 | 5.414 | 2,383,133 | -0.15(-2.71%) |
May 03, 2023 | 5.512 | 5.627 | 5.498 | 5.565 | 2,136,932 | +0.05(+0.96%) |
May 02, 2023 | 5.839 | 5.839 | 5.246 | 5.512 | 7,804,085 | -0.33(-5.61%) |
May 01, 2023 | 6.043 | 6.052 | 5.839 | 5.839 | 3,472,918 | -0.19(-3.23%) |
Apr 28, 2023 | 5.999 | 6.061 | 5.972 | 6.034 | 1,106,249 | +0.04(+0.59%) |
Apr 27, 2023 | 5.937 | 6.008 | 5.919 | 5.999 | 1,230,324 | +0.08(+1.35%) |
Apr 26, 2023 | 5.946 | 5.972 | 5.893 | 5.919 | 1,192,209 | -0.02(-0.30%) |
Apr 25, 2023 | 5.999 | 6.026 | 5.937 | 5.937 | 1,426,603 | -0.11(-1.76%) |
Apr 24, 2023 | 6.035 | 6.061 | 5.942 | 6.043 | 1,816,625 | +0.01(+0.15%) |
Apr 21, 2023 | 5.982 | 6.043 | 5.955 | 6.035 | 1,454,277 | +0.04(+0.73%) |
Apr 20, 2023 | 6.017 | 6.048 | 5.964 | 5.991 | 1,350,065 | -0.05(-0.87%) |
Apr 19, 2023 | 5.991 | 6.061 | 5.964 | 6.043 | 1,334,677 | +0.04(+0.73%) |
Apr 18, 2023 | 6.114 | 6.114 | 5.938 | 5.999 | 1,566,126 | -0.10(-1.58%) |
Apr 17, 2023 | 6.043 | 6.105 | 6.017 | 6.096 | 905,906 | +0.04(+0.73%) |
Apr 14, 2023 | 6.096 | 6.140 | 6.017 | 6.052 | 1,261,395 | -0.02(-0.29%) |
Apr 13, 2023 | 5.991 | 6.070 | 5.967 | 6.070 | 1,050,774 | +0.09(+1.47%) |
Apr 12, 2023 | 6.017 | 6.061 | 5.982 | 5.982 | 1,167,203 | +0.00(+0.00%) |
Apr 11, 2023 | 5.947 | 5.999 | 5.920 | 5.982 | 1,382,623 | +0.05(+0.89%) |
Apr 10, 2023 | 5.982 | 6.043 | 5.885 | 5.929 | 1,700,274 | -0.08(-1.32%) |
Apr 06, 2023 | 5.973 | 6.035 | 5.957 | 6.008 | 1,216,080 | +0.05(+0.88%) |
Apr 05, 2023 | 5.947 | 5.991 | 5.929 | 5.955 | 1,203,644 | -0.01(-0.15%) |
Apr 04, 2023 | 6.096 | 6.096 | 5.938 | 5.964 | 1,833,903 | -0.11(-1.74%) |
Apr 03, 2023 | 6.105 | 6.140 | 6.052 | 6.070 | 1,516,367 | -0.04(-0.72%) |
Mar 31, 2023 | 6.105 | 6.122 | 6.070 | 6.114 | 1,625,123 | +0.06(+1.02%) |
Mar 30, 2023 | 6.078 | 6.093 | 6.026 | 6.052 | 1,200,823 | -0.01(-0.14%) |
Mar 29, 2023 | 6.070 | 6.087 | 6.017 | 6.061 | 1,413,014 | +0.02(+0.29%) |
Mar 28, 2023 | 6.061 | 6.096 | 6.008 | 6.043 | 1,140,440 | -0.05(-0.86%) |
Mar 27, 2023 | 6.000 | 6.105 | 6.000 | 6.096 | 1,650,291 | +0.13(+2.19%) |
Mar 24, 2023 | 5.870 | 5.978 | 5.804 | 5.965 | 1,475,728 | +0.06(+1.03%) |
Mar 23, 2023 | 5.931 | 6.039 | 5.883 | 5.904 | 1,558,791 | -0.03(-0.44%) |
Mar 22, 2023 | 6.113 | 6.131 | 5.931 | 5.931 | 1,829,325 | -0.17(-2.85%) |
Mar 21, 2023 | 6.061 | 6.118 | 6.026 | 6.105 | 1,802,999 | +0.17(+2.79%) |
Mar 20, 2023 | 5.870 | 6.009 | 5.870 | 5.939 | 2,353,417 | +0.09(+1.49%) |
Mar 17, 2023 | 5.922 | 5.948 | 5.800 | 5.852 | 3,002,635 | -0.07(-1.18%) |
Mar 16, 2023 | 5.861 | 5.974 | 5.717 | 5.922 | 1,773,264 | +0.09(+1.49%) |
Mar 15, 2023 | 5.817 | 5.887 | 5.774 | 5.835 | 2,634,690 | -0.10(-1.76%) |
Mar 14, 2023 | 5.948 | 6.070 | 5.887 | 5.939 | 1,868,377 | +0.13(+2.25%) |
Mar 13, 2023 | 5.791 | 5.917 | 5.582 | 5.809 | 3,699,253 | -0.10(-1.62%) |
Mar 10, 2023 | 6.087 | 6.087 | 5.817 | 5.904 | 5,134,917 | -0.17(-2.87%) |
Mar 09, 2023 | 6.331 | 6.369 | 6.079 | 6.079 | 2,346,986 | -0.28(-4.38%) |
Mar 08, 2023 | 6.357 | 6.366 | 6.314 | 6.357 | 1,036,650 | +0.01(+0.14%) |
Mar 07, 2023 | 6.418 | 6.436 | 6.340 | 6.349 | 1,256,710 | -0.07(-1.09%) |
Mar 06, 2023 | 6.453 | 6.479 | 6.410 | 6.418 | 1,001,919 | -0.03(-0.41%) |
Mar 03, 2023 | 6.401 | 6.453 | 6.388 | 6.444 | 1,054,604 | +0.07(+1.09%) |
Mar 02, 2023 | 6.340 | 6.383 | 6.305 | 6.375 | 1,348,713 | +0.02(+0.27%) |