Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.714 | 5.766 | 5.657 | 5.723 | 145,289 | +0.07(+1.16%) |
May 05, 2023 | 5.667 | 5.723 | 5.592 | 5.657 | 155,147 | +0.22(+3.98%) |
May 04, 2023 | 5.770 | 5.789 | 5.384 | 5.441 | 181,181 | -0.35(-6.02%) |
May 03, 2023 | 5.742 | 5.921 | 5.686 | 5.789 | 202,928 | +0.10(+1.82%) |
May 02, 2023 | 5.808 | 5.827 | 5.657 | 5.686 | 114,010 | -0.12(-2.11%) |
May 01, 2023 | 5.883 | 5.978 | 5.719 | 5.808 | 153,564 | -0.04(-0.64%) |
Apr 28, 2023 | 5.836 | 5.926 | 5.818 | 5.846 | 95,923 | +0.03(+0.49%) |
Apr 27, 2023 | 5.714 | 5.855 | 5.714 | 5.818 | 153,749 | +0.10(+1.81%) |
Apr 26, 2023 | 5.780 | 5.846 | 5.700 | 5.714 | 124,203 | -0.10(-1.78%) |
Apr 25, 2023 | 5.959 | 5.959 | 5.733 | 5.818 | 214,350 | -0.23(-3.74%) |
Apr 24, 2023 | 5.827 | 6.072 | 5.799 | 6.043 | 143,765 | +0.23(+3.88%) |
Apr 21, 2023 | 5.855 | 5.855 | 5.761 | 5.818 | 155,327 | -0.08(-1.28%) |
Apr 20, 2023 | 5.949 | 6.015 | 5.846 | 5.893 | 138,785 | -0.07(-1.11%) |
Apr 19, 2023 | 5.968 | 5.987 | 5.865 | 5.959 | 99,130 | -0.01(-0.16%) |
Apr 18, 2023 | 6.090 | 6.100 | 5.940 | 5.968 | 117,351 | -0.10(-1.71%) |
Apr 17, 2023 | 5.836 | 6.119 | 5.827 | 6.072 | 208,493 | +0.24(+4.20%) |
Apr 14, 2023 | 5.667 | 5.827 | 5.667 | 5.827 | 121,420 | +0.14(+2.48%) |
Apr 13, 2023 | 5.667 | 5.747 | 5.657 | 5.686 | 119,672 | +0.02(+0.33%) |
Apr 12, 2023 | 5.535 | 5.695 | 5.479 | 5.667 | 173,624 | +0.19(+3.44%) |
Apr 11, 2023 | 5.432 | 5.535 | 5.427 | 5.479 | 144,300 | +0.06(+1.04%) |
Apr 10, 2023 | 5.206 | 5.474 | 5.177 | 5.422 | 187,733 | +0.24(+4.54%) |
Apr 06, 2023 | 5.206 | 5.252 | 5.159 | 5.187 | 109,746 | +0.00(+0.00%) |
Apr 05, 2023 | 5.140 | 5.210 | 5.093 | 5.187 | 179,094 | +0.05(+0.92%) |
Apr 04, 2023 | 5.337 | 5.342 | 4.923 | 5.140 | 379,607 | -0.20(-3.70%) |
Apr 03, 2023 | 5.497 | 5.497 | 5.224 | 5.337 | 307,858 | -0.19(-3.41%) |
Mar 31, 2023 | 5.460 | 5.554 | 5.413 | 5.526 | 215,142 | +0.11(+2.09%) |
Mar 30, 2023 | 5.375 | 5.450 | 5.328 | 5.413 | 269,429 | +0.04(+0.70%) |
Mar 29, 2023 | 5.413 | 5.469 | 5.319 | 5.375 | 114,901 | +0.01(+0.18%) |
Mar 28, 2023 | 5.422 | 5.469 | 5.356 | 5.366 | 142,215 | -0.05(-0.87%) |
Mar 27, 2023 | 5.460 | 5.460 | 5.295 | 5.413 | 177,080 | +0.00(+0.00%) |
Mar 24, 2023 | 5.262 | 5.436 | 5.196 | 5.413 | 144,922 | +0.12(+2.22%) |
Mar 23, 2023 | 5.206 | 5.403 | 5.206 | 5.295 | 164,492 | +0.11(+2.09%) |
Mar 22, 2023 | 5.177 | 5.295 | 5.102 | 5.187 | 164,999 | +0.01(+0.18%) |
Mar 21, 2023 | 4.773 | 5.206 | 4.763 | 5.177 | 281,891 | +0.26(+5.36%) |
Mar 20, 2023 | 5.140 | 5.168 | 4.829 | 4.914 | 412,966 | -0.29(-5.61%) |
Mar 17, 2023 | 5.272 | 5.272 | 5.027 | 5.206 | 590,361 | -0.20(-3.66%) |
Mar 16, 2023 | 5.403 | 5.546 | 4.773 | 5.403 | 622,759 | -0.29(-5.12%) |
Mar 15, 2023 | 5.686 | 5.770 | 5.601 | 5.695 | 225,081 | -0.14(-2.42%) |
Mar 14, 2023 | 5.563 | 5.948 | 5.557 | 5.836 | 335,223 | +0.25(+4.55%) |
Mar 13, 2023 | 5.959 | 5.968 | 5.573 | 5.582 | 514,878 | -0.56(-9.19%) |
Mar 10, 2023 | 6.241 | 6.241 | 6.109 | 6.147 | 235,689 | -0.14(-2.25%) |
Mar 09, 2023 | 6.542 | 6.599 | 6.269 | 6.288 | 259,708 | -0.25(-3.88%) |
Mar 08, 2023 | 6.580 | 6.580 | 6.467 | 6.542 | 243,707 | -0.05(-0.71%) |
Mar 07, 2023 | 6.580 | 6.608 | 6.495 | 6.589 | 218,311 | -0.01(-0.14%) |
Mar 06, 2023 | 6.439 | 6.702 | 6.335 | 6.599 | 551,811 | +0.21(+3.24%) |
Mar 03, 2023 | 6.241 | 6.396 | 6.138 | 6.392 | 323,200 | +0.15(+2.41%) |
Mar 02, 2023 | 6.025 | 6.260 | 5.921 | 6.241 | 285,315 | +0.08(+1.38%) |