Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.260 | 5.910 | 5.119 | 5.530 | 547,077 | +0.52(+10.38%) |
Apr 27, 2023 | 5.100 | 5.102 | 4.930 | 5.010 | 72,881 | -0.14(-2.72%) |
Apr 26, 2023 | 5.270 | 5.360 | 5.100 | 5.150 | 67,285 | -0.15(-2.83%) |
Apr 25, 2023 | 5.220 | 5.380 | 5.220 | 5.300 | 36,045 | +0.00(+0.00%) |
Apr 24, 2023 | 5.200 | 5.340 | 5.200 | 5.300 | 54,614 | +0.04(+0.76%) |
Apr 21, 2023 | 5.310 | 5.470 | 5.244 | 5.260 | 50,244 | -0.04(-0.75%) |
Apr 20, 2023 | 5.380 | 5.380 | 5.210 | 5.300 | 51,733 | +0.00(+0.00%) |
Apr 19, 2023 | 5.520 | 5.610 | 5.250 | 5.300 | 97,047 | -0.28(-5.02%) |
Apr 18, 2023 | 5.600 | 5.631 | 5.391 | 5.580 | 85,782 | -0.02(-0.36%) |
Apr 17, 2023 | 5.660 | 5.700 | 5.570 | 5.600 | 57,521 | +0.04(+0.72%) |
Apr 14, 2023 | 5.850 | 5.880 | 5.510 | 5.560 | 99,967 | -0.34(-5.76%) |
Apr 13, 2023 | 5.850 | 6.050 | 5.850 | 5.900 | 39,781 | -0.04(-0.67%) |
Apr 12, 2023 | 6.250 | 6.250 | 5.900 | 5.940 | 70,133 | -0.28(-4.50%) |
Apr 11, 2023 | 5.740 | 6.220 | 5.715 | 6.220 | 110,311 | +0.50(+8.74%) |
Apr 10, 2023 | 5.710 | 5.880 | 5.620 | 5.720 | 49,004 | +0.09(+1.60%) |
Apr 06, 2023 | 5.720 | 5.725 | 5.455 | 5.630 | 56,112 | -0.09(-1.57%) |
Apr 05, 2023 | 6.040 | 6.060 | 5.660 | 5.720 | 87,576 | -0.28(-4.67%) |
Apr 04, 2023 | 6.420 | 6.440 | 5.950 | 6.000 | 89,657 | -0.42(-6.54%) |
Apr 03, 2023 | 6.220 | 6.440 | 6.220 | 6.420 | 73,891 | +0.12(+1.90%) |
Mar 31, 2023 | 6.090 | 6.340 | 5.980 | 6.300 | 136,823 | +0.27(+4.48%) |
Mar 30, 2023 | 5.570 | 6.140 | 5.570 | 6.030 | 226,526 | +0.46(+8.26%) |
Mar 29, 2023 | 5.380 | 5.640 | 5.379 | 5.570 | 94,306 | +0.22(+4.11%) |
Mar 28, 2023 | 5.480 | 5.555 | 5.350 | 5.350 | 82,629 | -0.09(-1.65%) |
Mar 27, 2023 | 5.170 | 5.480 | 5.160 | 5.440 | 150,343 | +0.23(+4.41%) |
Mar 24, 2023 | 5.160 | 5.280 | 5.110 | 5.210 | 180,176 | +0.07(+1.36%) |
Mar 23, 2023 | 5.130 | 5.240 | 5.050 | 5.140 | 162,125 | +0.05(+0.98%) |
Mar 22, 2023 | 5.110 | 5.290 | 5.060 | 5.090 | 117,762 | -0.06(-1.17%) |
Mar 21, 2023 | 5.050 | 5.200 | 5.000 | 5.150 | 121,131 | +0.11(+2.18%) |
Mar 20, 2023 | 5.100 | 5.230 | 5.000 | 5.040 | 99,640 | -0.23(-4.36%) |
Mar 17, 2023 | 6.110 | 6.150 | 5.109 | 5.270 | 1,580,230 | -0.62(-10.53%) |
Mar 16, 2023 | 5.810 | 6.080 | 5.600 | 5.890 | 220,211 | +0.09(+1.55%) |
Mar 15, 2023 | 5.000 | 5.820 | 5.000 | 5.800 | 335,252 | +0.70(+13.73%) |
Mar 14, 2023 | 5.190 | 5.270 | 5.075 | 5.100 | 112,681 | -0.12(-2.30%) |
Mar 13, 2023 | 4.900 | 5.220 | 4.880 | 5.220 | 158,816 | +0.32(+6.53%) |
Mar 10, 2023 | 4.960 | 4.990 | 4.855 | 4.900 | 265,305 | +0.02(+0.41%) |
Mar 09, 2023 | 4.940 | 5.055 | 4.880 | 4.880 | 144,259 | -0.07(-1.41%) |
Mar 08, 2023 | 5.000 | 5.060 | 4.890 | 4.950 | 141,446 | -0.01(-0.20%) |
Mar 07, 2023 | 4.950 | 5.080 | 4.950 | 4.960 | 123,051 | +0.01(+0.20%) |
Mar 06, 2023 | 4.980 | 5.130 | 4.950 | 4.950 | 133,312 | -0.02(-0.40%) |
Mar 03, 2023 | 4.950 | 5.020 | 4.930 | 4.970 | 159,906 | +0.04(+0.81%) |
Mar 02, 2023 | 5.060 | 5.060 | 4.900 | 4.930 | 111,932 | -0.07(-1.40%) |
Mar 01, 2023 | 5.060 | 5.090 | 4.970 | 5.000 | 210,470 | -0.06(-1.19%) |
Feb 28, 2023 | 5.150 | 5.150 | 5.010 | 5.060 | 217,739 | -0.06(-1.17%) |
Feb 27, 2023 | 5.010 | 5.240 | 5.010 | 5.120 | 237,610 | +0.11(+2.20%) |
Feb 24, 2023 | 5.050 | 5.100 | 4.990 | 5.010 | 99,567 | -0.04(-0.79%) |
Feb 23, 2023 | 5.090 | 5.155 | 5.020 | 5.050 | 82,461 | -0.11(-2.13%) |
Feb 22, 2023 | 5.050 | 5.190 | 5.050 | 5.160 | 56,165 | +0.04(+0.78%) |
Feb 21, 2023 | 5.280 | 5.290 | 5.050 | 5.120 | 100,699 | -0.22(-4.12%) |
Feb 17, 2023 | 5.270 | 5.410 | 5.270 | 5.340 | 53,448 | +0.05(+0.95%) |
Feb 16, 2023 | 5.400 | 5.440 | 5.259 | 5.290 | 81,077 | -0.13(-2.40%) |
Feb 15, 2023 | 5.060 | 5.450 | 5.050 | 5.420 | 182,837 | +0.32(+6.27%) |
Feb 14, 2023 | 5.000 | 5.205 | 4.790 | 5.100 | 131,038 | +0.09(+1.80%) |
Feb 13, 2023 | 5.000 | 5.125 | 4.900 | 5.010 | 90,072 | +0.07(+1.42%) |
Feb 10, 2023 | 5.290 | 5.380 | 4.860 | 4.940 | 255,047 | -0.32(-6.08%) |
Feb 09, 2023 | 5.400 | 5.410 | 5.260 | 5.260 | 67,546 | -0.09(-1.68%) |
Feb 08, 2023 | 5.450 | 5.450 | 5.280 | 5.350 | 89,475 | -0.08(-1.47%) |
Feb 07, 2023 | 5.570 | 5.570 | 5.310 | 5.430 | 127,444 | -0.09(-1.63%) |
Feb 06, 2023 | 5.840 | 5.880 | 5.500 | 5.520 | 232,240 | -0.32(-5.48%) |
Feb 03, 2023 | 5.880 | 6.000 | 5.820 | 5.840 | 147,164 | -0.07(-1.18%) |
Feb 02, 2023 | 5.770 | 6.110 | 5.770 | 5.910 | 178,681 | +0.07(+1.20%) |