Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.180 | 5.180 | 5.135 | 5.135 | 1,825 | +0.04(+0.88%) |
May 05, 2023 | 5.033 | 5.100 | 5.033 | 5.090 | 12,975 | +0.23(+4.73%) |
May 04, 2023 | 4.860 | 4.860 | 4.770 | 4.860 | 17,050 | -0.02(-0.41%) |
May 03, 2023 | 4.900 | 4.932 | 4.864 | 4.880 | 25,258 | -0.14(-2.71%) |
May 02, 2023 | 5.350 | 5.350 | 4.978 | 5.016 | 53,278 | -0.30(-5.71%) |
May 01, 2023 | 5.340 | 5.340 | 5.310 | 5.320 | 16,390 | -0.05(-0.93%) |
Apr 28, 2023 | 5.370 | 5.370 | 5.350 | 5.370 | 16,787 | +0.11(+2.09%) |
Apr 27, 2023 | 5.310 | 5.384 | 5.254 | 5.260 | 26,433 | -0.06(-1.13%) |
Apr 26, 2023 | 5.360 | 5.400 | 5.318 | 5.320 | 12,480 | -0.03(-0.56%) |
Apr 25, 2023 | 5.422 | 5.422 | 5.350 | 5.350 | 10,062 | -0.20(-3.60%) |
Apr 24, 2023 | 5.456 | 5.550 | 5.456 | 5.550 | 10,168 | +0.07(+1.35%) |
Apr 21, 2023 | 5.440 | 5.476 | 5.439 | 5.476 | 17,205 | +0.01(+0.11%) |
Apr 20, 2023 | 5.500 | 5.500 | 5.468 | 5.470 | 4,660 | -0.09(-1.56%) |
Apr 19, 2023 | 5.660 | 5.660 | 5.530 | 5.556 | 5,435 | -0.08(-1.41%) |
Apr 18, 2023 | 5.410 | 5.690 | 5.410 | 5.636 | 5,545 | -0.05(-0.95%) |
Apr 17, 2023 | 5.700 | 5.760 | 5.680 | 5.690 | 6,164 | -0.07(-1.22%) |
Apr 14, 2023 | 5.850 | 5.870 | 5.760 | 5.760 | 11,736 | -0.03(-0.57%) |
Apr 13, 2023 | 5.650 | 5.800 | 5.645 | 5.793 | 146,820 | +0.15(+2.71%) |
Apr 12, 2023 | 5.580 | 5.700 | 5.580 | 5.640 | 18,927 | +0.05(+0.95%) |
Apr 11, 2023 | 5.590 | 5.620 | 5.587 | 5.587 | 1,670 | +0.09(+1.57%) |
Apr 10, 2023 | 5.590 | 5.670 | 5.420 | 5.500 | 6,324 | +0.09(+1.67%) |
Apr 06, 2023 | 5.400 | 5.440 | 5.390 | 5.410 | 14,544 | -0.01(-0.24%) |
Apr 05, 2023 | 5.450 | 5.450 | 5.423 | 5.423 | 2,458 | -0.07(-1.22%) |
Apr 04, 2023 | 5.593 | 5.593 | 5.400 | 5.490 | 22,012 | -0.08(-1.44%) |
Apr 03, 2023 | 5.600 | 5.600 | 5.480 | 5.570 | 57,508 | +0.29(+5.49%) |
Mar 31, 2023 | 5.360 | 5.370 | 5.264 | 5.280 | 42,686 | -0.03(-0.56%) |
Mar 30, 2023 | 5.287 | 5.350 | 5.287 | 5.310 | 18,273 | -0.05(-0.93%) |
Mar 29, 2023 | 5.500 | 5.500 | 5.360 | 5.360 | 5,275 | +0.04(+0.75%) |
Mar 28, 2023 | 5.300 | 5.373 | 5.280 | 5.320 | 4,108 | +0.02(+0.38%) |
Mar 27, 2023 | 5.225 | 5.300 | 5.170 | 5.300 | 18,551 | +0.10(+1.92%) |
Mar 24, 2023 | 5.035 | 5.200 | 5.013 | 5.200 | 44,508 | -0.01(-0.12%) |
Mar 23, 2023 | 5.405 | 5.410 | 5.160 | 5.206 | 38,959 | -0.19(-3.59%) |
Mar 22, 2023 | 5.303 | 5.410 | 5.303 | 5.400 | 27,150 | +0.15(+2.86%) |
Mar 21, 2023 | 5.140 | 5.250 | 5.140 | 5.250 | 16,655 | +0.30(+6.06%) |
Mar 20, 2023 | 4.860 | 4.956 | 4.840 | 4.950 | 53,594 | +0.11(+2.27%) |
Mar 17, 2023 | 4.940 | 4.940 | 4.817 | 4.840 | 5,432 | -0.13(-2.54%) |
Mar 16, 2023 | 4.730 | 5.000 | 4.680 | 4.966 | 36,124 | +0.17(+3.46%) |
Mar 15, 2023 | 4.890 | 4.898 | 4.640 | 4.800 | 196,599 | -0.46(-8.75%) |
Mar 14, 2023 | 5.220 | 5.462 | 5.220 | 5.260 | 52,285 | +0.27(+5.41%) |
Mar 13, 2023 | 5.000 | 5.080 | 4.815 | 4.990 | 101,062 | -0.06(-1.19%) |
Mar 10, 2023 | 5.100 | 5.160 | 5.050 | 5.050 | 22,738 | -0.06(-1.17%) |
Mar 09, 2023 | 5.268 | 5.268 | 5.110 | 5.110 | 2,293 | -0.02(-0.39%) |
Mar 08, 2023 | 5.166 | 5.170 | 5.100 | 5.130 | 13,440 | -0.04(-0.68%) |
Mar 07, 2023 | 5.254 | 5.260 | 5.160 | 5.165 | 36,239 | -0.20(-3.66%) |
Mar 06, 2023 | 5.390 | 5.390 | 5.361 | 5.361 | 4,387 | -0.01(-0.17%) |
Mar 03, 2023 | 5.318 | 5.394 | 5.290 | 5.370 | 19,512 | +0.06(+1.13%) |
Mar 02, 2023 | 5.230 | 5.318 | 5.210 | 5.310 | 12,468 | +0.03(+0.57%) |