Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.300 | 7.050 | 5.865 | 6.750 | 9,689 | +0.30(+4.63%) |
May 05, 2023 | 6.450 | 6.899 | 6.150 | 6.452 | 6,703 | +0.15(+2.40%) |
May 04, 2023 | 5.775 | 6.459 | 5.775 | 6.300 | 7,655 | +0.51(+8.86%) |
May 03, 2023 | 6.060 | 6.060 | 5.775 | 5.787 | 4,210 | -0.14(-2.30%) |
May 02, 2023 | 6.000 | 6.000 | 5.775 | 5.923 | 4,514 | +0.01(+0.23%) |
May 01, 2023 | 6.000 | 6.120 | 5.850 | 5.910 | 5,781 | +0.02(+0.28%) |
Apr 28, 2023 | 5.850 | 6.090 | 5.850 | 5.894 | 4,522 | +0.01(+0.23%) |
Apr 27, 2023 | 5.851 | 6.225 | 5.851 | 5.880 | 2,001 | -0.06(-0.94%) |
Apr 26, 2023 | 6.000 | 6.390 | 5.850 | 5.936 | 6,110 | -0.33(-5.33%) |
Apr 25, 2023 | 6.525 | 6.525 | 6.000 | 6.270 | 12,648 | -0.11(-1.79%) |
Apr 24, 2023 | 6.300 | 6.600 | 6.195 | 6.384 | 6,014 | -0.07(-1.02%) |
Apr 21, 2023 | 6.545 | 6.975 | 6.390 | 6.450 | 6,280 | -0.24(-3.59%) |
Apr 20, 2023 | 6.720 | 6.931 | 6.480 | 6.690 | 5,278 | -0.21(-3.04%) |
Apr 19, 2023 | 7.101 | 7.143 | 6.750 | 6.900 | 7,670 | +0.14(+2.02%) |
Apr 18, 2023 | 7.186 | 7.500 | 6.450 | 6.763 | 13,071 | -0.57(-7.77%) |
Apr 17, 2023 | 7.050 | 7.500 | 6.900 | 7.333 | 7,710 | +0.28(+4.02%) |
Apr 14, 2023 | 7.037 | 7.402 | 6.855 | 7.050 | 6,465 | -0.21(-2.83%) |
Apr 13, 2023 | 6.762 | 7.800 | 6.450 | 7.255 | 17,958 | +0.36(+5.15%) |
Apr 12, 2023 | 6.450 | 7.479 | 6.077 | 6.900 | 17,272 | +0.45(+6.98%) |
Apr 11, 2023 | 6.150 | 6.675 | 6.045 | 6.450 | 10,169 | +0.25(+4.12%) |
Apr 10, 2023 | 6.450 | 6.750 | 6.075 | 6.195 | 12,562 | -0.25(-3.95%) |
Apr 06, 2023 | 7.050 | 7.064 | 6.300 | 6.450 | 11,895 | -0.45(-6.54%) |
Apr 05, 2023 | 6.300 | 7.500 | 6.247 | 6.902 | 59,573 | +0.74(+12.03%) |
Apr 04, 2023 | 6.450 | 6.600 | 6.125 | 6.160 | 17,432 | -0.29(-4.49%) |
Apr 03, 2023 | 5.550 | 7.200 | 5.449 | 6.450 | 58,995 | +0.75(+13.19%) |
Mar 31, 2023 | 5.250 | 5.699 | 5.248 | 5.699 | 20,548 | +0.45(+8.51%) |
Mar 30, 2023 | 5.019 | 5.517 | 5.019 | 5.252 | 14,620 | +0.23(+4.63%) |
Mar 29, 2023 | 5.022 | 5.165 | 4.950 | 5.019 | 8,475 | +0.05(+0.94%) |
Mar 28, 2023 | 5.100 | 5.250 | 4.950 | 4.973 | 7,857 | -0.10(-1.95%) |
Mar 27, 2023 | 5.250 | 5.303 | 4.987 | 5.072 | 7,185 | +0.02(+0.33%) |
Mar 24, 2023 | 5.100 | 5.175 | 4.950 | 5.055 | 12,590 | +0.07(+1.38%) |
Mar 23, 2023 | 5.250 | 5.250 | 4.883 | 4.986 | 11,090 | -0.22(-4.21%) |
Mar 22, 2023 | 5.250 | 5.250 | 5.056 | 5.205 | 10,576 | -0.04(-0.86%) |
Mar 21, 2023 | 4.950 | 5.662 | 4.888 | 5.250 | 22,294 | +0.20(+3.95%) |
Mar 20, 2023 | 5.070 | 5.250 | 4.755 | 5.051 | 26,822 | +0.17(+3.54%) |
Mar 17, 2023 | 4.928 | 5.700 | 4.875 | 4.878 | 65,609 | -0.22(-4.35%) |
Mar 16, 2023 | 4.800 | 5.190 | 4.830 | 5.100 | 21,279 | +0.15(+3.00%) |
Mar 15, 2023 | 5.250 | 5.388 | 4.680 | 4.952 | 47,476 | -0.38(-7.04%) |
Mar 14, 2023 | 5.250 | 5.633 | 4.905 | 5.327 | 59,328 | +0.04(+0.68%) |
Mar 13, 2023 | 6.525 | 6.711 | 5.181 | 5.290 | 209,554 | -2.29(-30.19%) |
Mar 10, 2023 | 8.850 | 9.562 | 7.200 | 7.578 | 2,218,431 | +0.53(+7.49%) |
Mar 09, 2023 | 6.600 | 8.250 | 6.555 | 7.050 | 45,838 | +0.40(+5.98%) |
Mar 08, 2023 | 7.050 | 7.056 | 6.525 | 6.652 | 6,212 | -0.32(-4.62%) |
Mar 07, 2023 | 6.878 | 7.005 | 6.660 | 6.975 | 2,557 | -0.12(-1.69%) |
Mar 06, 2023 | 7.439 | 7.439 | 6.750 | 7.095 | 3,127 | +0.22(+3.28%) |
Mar 03, 2023 | 6.675 | 6.893 | 6.495 | 6.870 | 5,673 | -0.03(-0.39%) |
Mar 02, 2023 | 7.348 | 7.348 | 6.600 | 6.897 | 5,239 | -0.21(-2.98%) |