Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.392 | 5.410 | 5.347 | 5.365 | 645,589 | -0.02(-0.34%) |
May 05, 2023 | 5.329 | 5.420 | 5.329 | 5.383 | 657,148 | +0.08(+1.54%) |
May 04, 2023 | 5.311 | 5.337 | 5.266 | 5.302 | 733,909 | +0.00(+0.00%) |
May 03, 2023 | 5.429 | 5.456 | 5.302 | 5.302 | 1,183,832 | -0.11(-2.01%) |
May 02, 2023 | 5.474 | 5.474 | 5.347 | 5.411 | 608,777 | -0.05(-0.83%) |
May 01, 2023 | 5.438 | 5.515 | 5.438 | 5.456 | 520,098 | -0.01(-0.17%) |
Apr 28, 2023 | 5.429 | 5.474 | 5.418 | 5.465 | 543,805 | +0.05(+1.00%) |
Apr 27, 2023 | 5.374 | 5.420 | 5.356 | 5.411 | 623,460 | +0.06(+1.18%) |
Apr 26, 2023 | 5.383 | 5.402 | 5.320 | 5.347 | 526,965 | +0.00(+0.00%) |
Apr 25, 2023 | 5.492 | 5.497 | 5.347 | 5.347 | 1,168,083 | -0.16(-2.96%) |
Apr 24, 2023 | 5.519 | 5.537 | 5.492 | 5.510 | 588,899 | -0.01(-0.16%) |
Apr 21, 2023 | 5.519 | 5.546 | 5.492 | 5.519 | 807,063 | +0.00(+0.00%) |
Apr 20, 2023 | 5.537 | 5.555 | 5.510 | 5.519 | 617,950 | -0.04(-0.65%) |
Apr 19, 2023 | 5.494 | 5.577 | 5.485 | 5.555 | 877,703 | -0.02(-0.32%) |
Apr 18, 2023 | 5.547 | 5.582 | 5.542 | 5.573 | 928,198 | +0.05(+0.96%) |
Apr 17, 2023 | 5.476 | 5.547 | 5.476 | 5.520 | 493,645 | +0.04(+0.81%) |
Apr 14, 2023 | 5.529 | 5.547 | 5.458 | 5.476 | 911,446 | -0.05(-0.96%) |
Apr 13, 2023 | 5.511 | 5.573 | 5.476 | 5.529 | 676,122 | +0.06(+1.13%) |
Apr 12, 2023 | 5.511 | 5.511 | 5.449 | 5.467 | 881,474 | +0.01(+0.16%) |
Apr 11, 2023 | 5.423 | 5.485 | 5.423 | 5.458 | 636,145 | +0.05(+0.98%) |
Apr 10, 2023 | 5.335 | 5.427 | 5.335 | 5.405 | 819,727 | +0.07(+1.32%) |
Apr 06, 2023 | 5.352 | 5.392 | 5.335 | 5.335 | 748,988 | -0.03(-0.49%) |
Apr 05, 2023 | 5.405 | 5.414 | 5.352 | 5.361 | 542,711 | -0.05(-0.98%) |
Apr 04, 2023 | 5.520 | 5.520 | 5.405 | 5.414 | 458,067 | -0.09(-1.61%) |
Apr 03, 2023 | 5.476 | 5.511 | 5.449 | 5.502 | 613,203 | +0.03(+0.48%) |
Mar 31, 2023 | 5.388 | 5.476 | 5.379 | 5.476 | 658,015 | +0.09(+1.64%) |
Mar 30, 2023 | 5.388 | 5.396 | 5.352 | 5.388 | 592,684 | +0.05(+0.99%) |
Mar 29, 2023 | 5.317 | 5.352 | 5.295 | 5.335 | 613,401 | +0.08(+1.51%) |
Mar 28, 2023 | 5.299 | 5.308 | 5.229 | 5.255 | 550,105 | -0.04(-0.67%) |
Mar 27, 2023 | 5.343 | 5.352 | 5.273 | 5.290 | 1,059,846 | +0.00(+0.00%) |
Mar 24, 2023 | 5.308 | 5.308 | 5.229 | 5.290 | 908,109 | -0.01(-0.17%) |
Mar 23, 2023 | 5.335 | 5.361 | 5.259 | 5.299 | 763,727 | +0.04(+0.84%) |
Mar 22, 2023 | 5.352 | 5.396 | 5.255 | 5.255 | 686,253 | -0.11(-1.98%) |
Mar 21, 2023 | 5.379 | 5.388 | 5.336 | 5.361 | 554,752 | +0.07(+1.34%) |
Mar 20, 2023 | 5.246 | 5.321 | 5.229 | 5.290 | 705,311 | +0.07(+1.35%) |
Mar 17, 2023 | 5.282 | 5.295 | 5.220 | 5.220 | 615,244 | -0.10(-1.83%) |
Mar 16, 2023 | 5.237 | 5.339 | 5.194 | 5.317 | 1,054,805 | +0.07(+1.35%) |
Mar 15, 2023 | 5.211 | 5.246 | 5.140 | 5.246 | 1,445,979 | -0.04(-0.83%) |
Mar 14, 2023 | 5.273 | 5.352 | 5.251 | 5.290 | 846,922 | +0.11(+2.04%) |
Mar 13, 2023 | 5.220 | 5.290 | 5.167 | 5.184 | 1,486,076 | -0.10(-1.84%) |
Mar 10, 2023 | 5.352 | 5.405 | 5.255 | 5.282 | 1,126,753 | -0.07(-1.32%) |
Mar 09, 2023 | 5.485 | 5.494 | 5.352 | 5.352 | 925,641 | -0.15(-2.73%) |
Mar 08, 2023 | 5.494 | 5.529 | 5.467 | 5.502 | 529,570 | +0.01(+0.16%) |
Mar 07, 2023 | 5.564 | 5.591 | 5.476 | 5.494 | 771,127 | -0.07(-1.27%) |
Mar 06, 2023 | 5.564 | 5.622 | 5.563 | 5.564 | 524,940 | +0.03(+0.48%) |
Mar 03, 2023 | 5.564 | 5.573 | 5.529 | 5.538 | 615,944 | +0.01(+0.16%) |
Mar 02, 2023 | 5.449 | 5.529 | 5.442 | 5.529 | 407,406 | +0.04(+0.81%) |