Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.470 | 5.540 | 5.460 | 5.490 | 1,882,717 | -0.02(-0.36%) |
May 05, 2023 | 5.450 | 5.570 | 5.400 | 5.510 | 2,092,401 | -0.10(-1.78%) |
May 04, 2023 | 5.500 | 5.710 | 5.480 | 5.610 | 3,191,781 | +0.13(+2.37%) |
May 03, 2023 | 5.490 | 5.560 | 5.400 | 5.480 | 7,517,776 | -0.04(-0.72%) |
May 02, 2023 | 5.340 | 5.530 | 5.300 | 5.520 | 4,764,757 | +0.17(+3.18%) |
May 01, 2023 | 5.410 | 5.460 | 5.330 | 5.350 | 3,550,941 | +0.02(+0.38%) |
Apr 28, 2023 | 5.450 | 5.480 | 5.320 | 5.330 | 3,970,665 | -0.12(-2.20%) |
Apr 27, 2023 | 5.390 | 5.490 | 5.280 | 5.450 | 2,768,727 | +0.03(+0.55%) |
Apr 26, 2023 | 5.510 | 5.540 | 5.410 | 5.420 | 2,971,532 | -0.08(-1.45%) |
Apr 25, 2023 | 5.580 | 5.600 | 5.450 | 5.500 | 2,800,568 | -0.07(-1.26%) |
Apr 24, 2023 | 5.550 | 5.620 | 5.530 | 5.570 | 1,617,559 | -0.02(-0.36%) |
Apr 21, 2023 | 5.490 | 5.590 | 5.450 | 5.590 | 11,325,177 | +0.04(+0.72%) |
Apr 20, 2023 | 5.480 | 5.610 | 5.430 | 5.550 | 3,901,153 | +0.09(+1.65%) |
Apr 19, 2023 | 5.470 | 5.540 | 5.370 | 5.460 | 13,569,002 | -0.10(-1.80%) |
Apr 18, 2023 | 5.610 | 5.720 | 5.530 | 5.560 | 3,438,840 | -0.08(-1.42%) |
Apr 17, 2023 | 5.690 | 5.690 | 5.580 | 5.640 | 2,771,295 | -0.08(-1.40%) |
Apr 14, 2023 | 5.710 | 5.760 | 5.600 | 5.720 | 3,451,422 | -0.06(-1.04%) |
Apr 13, 2023 | 5.850 | 5.870 | 5.740 | 5.780 | 4,176,907 | +0.06(+1.05%) |
Apr 12, 2023 | 5.740 | 5.800 | 5.660 | 5.720 | 4,296,782 | +0.03(+0.53%) |
Apr 11, 2023 | 5.670 | 5.740 | 5.650 | 5.690 | 2,326,074 | +0.05(+0.89%) |
Apr 10, 2023 | 5.570 | 5.660 | 5.550 | 5.640 | 1,843,702 | +0.00(+0.00%) |
Apr 06, 2023 | 5.640 | 0 | +0.05(+0.89%) | |||
Apr 05, 2023 | 5.640 | 5.680 | 5.520 | 5.590 | 3,427,953 | -0.01(-0.18%) |
Apr 04, 2023 | 5.370 | 5.610 | 5.360 | 5.600 | 3,393,354 | +0.20(+3.70%) |
Apr 03, 2023 | 5.300 | 5.410 | 5.270 | 5.400 | 3,036,277 | +0.06(+1.12%) |
Mar 31, 2023 | 5.400 | 5.420 | 5.320 | 5.340 | 2,998,708 | -0.06(-1.11%) |
Mar 30, 2023 | 5.410 | 5.440 | 5.370 | 5.400 | 2,256,335 | +0.02(+0.37%) |
Mar 29, 2023 | 5.400 | 5.450 | 5.360 | 5.380 | 3,368,012 | -0.07(-1.28%) |
Mar 28, 2023 | 5.300 | 5.460 | 5.290 | 5.450 | 3,397,927 | +0.16(+3.02%) |
Mar 27, 2023 | 5.120 | 5.310 | 5.070 | 5.290 | 3,082,065 | +0.07(+1.34%) |
Mar 24, 2023 | 5.170 | 5.260 | 5.130 | 5.220 | 3,206,590 | +0.08(+1.56%) |
Mar 23, 2023 | 5.030 | 5.190 | 4.980 | 5.140 | 4,816,840 | +0.15(+3.01%) |
Mar 22, 2023 | 4.910 | 5.070 | 4.890 | 4.990 | 3,857,137 | +0.08(+1.63%) |
Mar 21, 2023 | 4.980 | 5.020 | 4.880 | 4.910 | 3,798,810 | -0.17(-3.35%) |
Mar 20, 2023 | 5.090 | 5.090 | 5.000 | 5.080 | 3,616,390 | +0.07(+1.40%) |
Mar 17, 2023 | 4.910 | 5.060 | 4.820 | 5.010 | 8,059,070 | +0.18(+3.73%) |
Mar 16, 2023 | 4.810 | 4.860 | 4.690 | 4.830 | 2,343,992 | +0.00(+0.00%) |
Mar 15, 2023 | 4.900 | 4.950 | 4.790 | 4.830 | 3,293,279 | +0.03(+0.63%) |
Mar 14, 2023 | 4.770 | 4.820 | 4.710 | 4.800 | 2,805,794 | +0.00(+0.00%) |
Mar 13, 2023 | 4.760 | 4.860 | 4.720 | 4.800 | 5,264,933 | +0.20(+4.35%) |
Mar 10, 2023 | 4.610 | 4.690 | 4.570 | 4.600 | 3,805,118 | +0.09(+2.00%) |
Mar 09, 2023 | 4.600 | 4.620 | 4.510 | 4.510 | 2,529,549 | -0.05(-1.10%) |
Mar 08, 2023 | 4.600 | 4.660 | 4.520 | 4.560 | 4,198,390 | -0.03(-0.65%) |
Mar 07, 2023 | 4.650 | 4.660 | 4.540 | 4.590 | 2,252,963 | -0.17(-3.57%) |
Mar 06, 2023 | 4.810 | 4.830 | 4.730 | 4.760 | 2,835,202 | -0.09(-1.86%) |
Mar 03, 2023 | 4.930 | 4.940 | 4.810 | 4.850 | 2,396,515 | +0.01(+0.21%) |
Mar 02, 2023 | 4.870 | 4.870 | 4.770 | 4.840 | 3,840,613 | -0.04(-0.82%) |