Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.544 | 5.570 | 5.526 | 5.535 | 55,633 | -0.01(-0.16%) |
May 05, 2023 | 5.535 | 5.570 | 5.518 | 5.544 | 45,691 | +0.07(+1.29%) |
May 04, 2023 | 5.517 | 5.526 | 5.446 | 5.473 | 65,791 | -0.05(-0.96%) |
May 03, 2023 | 5.508 | 5.551 | 5.508 | 5.526 | 98,661 | +0.04(+0.64%) |
May 02, 2023 | 5.579 | 5.579 | 5.482 | 5.491 | 66,815 | -0.07(-1.27%) |
May 01, 2023 | 5.614 | 5.659 | 5.552 | 5.561 | 149,726 | -0.04(-0.63%) |
Apr 28, 2023 | 5.694 | 5.694 | 5.570 | 5.597 | 244,941 | -0.05(-0.94%) |
Apr 27, 2023 | 5.605 | 5.658 | 5.588 | 5.650 | 44,194 | +0.06(+1.11%) |
Apr 26, 2023 | 5.570 | 5.632 | 5.570 | 5.588 | 26,526 | +0.01(+0.16%) |
Apr 25, 2023 | 5.623 | 5.623 | 5.544 | 5.579 | 89,959 | -0.06(-1.10%) |
Apr 24, 2023 | 5.650 | 5.676 | 5.614 | 5.641 | 57,391 | +0.02(+0.31%) |
Apr 21, 2023 | 5.667 | 5.676 | 5.614 | 5.623 | 91,544 | -0.05(-0.93%) |
Apr 20, 2023 | 5.685 | 5.752 | 5.659 | 5.676 | 65,299 | -0.02(-0.31%) |
Apr 19, 2023 | 5.800 | 5.818 | 5.676 | 5.694 | 69,963 | -0.12(-2.13%) |
Apr 18, 2023 | 5.827 | 5.915 | 5.765 | 5.818 | 71,110 | -0.04(-0.75%) |
Apr 17, 2023 | 5.748 | 5.879 | 5.660 | 5.862 | 137,639 | +0.10(+1.67%) |
Apr 14, 2023 | 5.826 | 5.835 | 5.756 | 5.765 | 55,751 | -0.02(-0.30%) |
Apr 13, 2023 | 5.686 | 5.800 | 5.686 | 5.783 | 95,513 | +0.10(+1.69%) |
Apr 12, 2023 | 5.669 | 5.695 | 5.660 | 5.686 | 35,523 | +0.03(+0.46%) |
Apr 11, 2023 | 5.599 | 5.686 | 5.599 | 5.660 | 84,567 | +0.05(+0.94%) |
Apr 10, 2023 | 5.625 | 5.625 | 5.590 | 5.607 | 68,488 | -0.01(-0.16%) |
Apr 06, 2023 | 5.607 | 5.664 | 5.600 | 5.616 | 56,410 | +0.00(+0.00%) |
Apr 05, 2023 | 5.625 | 5.660 | 5.616 | 5.616 | 40,712 | -0.02(-0.31%) |
Apr 04, 2023 | 5.642 | 5.656 | 5.607 | 5.634 | 31,256 | -0.01(-0.16%) |
Apr 03, 2023 | 5.634 | 5.686 | 5.624 | 5.642 | 129,345 | -0.05(-0.92%) |
Mar 31, 2023 | 5.669 | 5.695 | 5.564 | 5.695 | 134,655 | +0.07(+1.25%) |
Mar 30, 2023 | 5.607 | 5.625 | 5.546 | 5.625 | 91,821 | +0.03(+0.47%) |
Mar 29, 2023 | 5.555 | 5.625 | 5.539 | 5.599 | 47,755 | +0.04(+0.79%) |
Mar 28, 2023 | 5.529 | 5.564 | 5.486 | 5.555 | 99,866 | +0.04(+0.79%) |
Mar 27, 2023 | 5.494 | 5.694 | 5.432 | 5.511 | 110,287 | +0.02(+0.32%) |
Mar 24, 2023 | 5.432 | 5.494 | 5.424 | 5.494 | 65,788 | +0.06(+1.13%) |
Mar 23, 2023 | 5.458 | 5.502 | 5.432 | 5.432 | 77,079 | -0.02(-0.32%) |
Mar 22, 2023 | 5.520 | 5.523 | 5.432 | 5.450 | 49,281 | -0.01(-0.16%) |
Mar 21, 2023 | 5.467 | 5.515 | 5.437 | 5.458 | 47,984 | +0.04(+0.82%) |
Mar 20, 2023 | 5.432 | 5.492 | 5.414 | 5.414 | 85,848 | -0.02(-0.32%) |
Mar 17, 2023 | 5.484 | 5.527 | 5.423 | 5.432 | 83,292 | -0.10(-1.73%) |
Mar 16, 2023 | 5.484 | 5.571 | 5.440 | 5.527 | 55,334 | +0.04(+0.79%) |
Mar 15, 2023 | 5.536 | 5.553 | 5.458 | 5.484 | 74,145 | -0.10(-1.71%) |
Mar 14, 2023 | 5.518 | 5.623 | 5.518 | 5.579 | 64,637 | +0.06(+1.10%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.484 | 5.518 | 70,162 | -0.13(-2.30%) |
Mar 10, 2023 | 5.761 | 5.761 | 5.641 | 5.649 | 101,110 | -0.13(-2.25%) |
Mar 09, 2023 | 5.840 | 5.840 | 5.770 | 5.779 | 31,022 | -0.04(-0.75%) |
Mar 08, 2023 | 5.770 | 5.822 | 5.770 | 5.822 | 36,916 | +0.03(+0.60%) |
Mar 07, 2023 | 5.840 | 5.840 | 5.770 | 5.787 | 70,177 | -0.03(-0.45%) |
Mar 06, 2023 | 5.883 | 5.900 | 5.770 | 5.813 | 124,439 | -0.01(-0.15%) |
Mar 03, 2023 | 5.779 | 5.840 | 5.744 | 5.822 | 45,975 | +0.04(+0.75%) |
Mar 02, 2023 | 5.866 | 5.866 | 5.692 | 5.779 | 174,531 | -0.05(-0.89%) |