Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.150 | 5.200 | 4.870 | 5.000 | 324,201 | -0.12(-2.34%) |
May 05, 2023 | 5.010 | 5.220 | 4.950 | 5.120 | 270,459 | +0.15(+3.02%) |
May 04, 2023 | 4.900 | 5.065 | 4.700 | 4.970 | 395,214 | +0.05(+1.02%) |
May 03, 2023 | 4.940 | 5.230 | 4.900 | 4.920 | 467,964 | -0.04(-0.81%) |
May 02, 2023 | 5.660 | 5.735 | 4.940 | 4.960 | 646,507 | -0.70(-12.37%) |
May 01, 2023 | 5.820 | 6.080 | 5.660 | 5.660 | 436,439 | -0.14(-2.41%) |
Apr 28, 2023 | 5.800 | 5.980 | 5.730 | 5.800 | 273,565 | -0.03(-0.51%) |
Apr 27, 2023 | 5.650 | 6.010 | 5.570 | 5.830 | 362,537 | +0.24(+4.29%) |
Apr 26, 2023 | 5.850 | 5.860 | 5.250 | 5.590 | 773,859 | -0.19(-3.29%) |
Apr 25, 2023 | 6.080 | 6.350 | 5.710 | 5.780 | 1,767,378 | -0.33(-5.32%) |
Apr 24, 2023 | 5.640 | 6.110 | 5.450 | 6.105 | 786,591 | +0.45(+7.86%) |
Apr 21, 2023 | 5.210 | 5.800 | 5.210 | 5.660 | 407,220 | +0.45(+8.64%) |
Apr 20, 2023 | 5.770 | 5.840 | 5.200 | 5.210 | 479,437 | -0.64(-10.94%) |
Apr 19, 2023 | 6.120 | 6.220 | 5.720 | 5.850 | 500,092 | -0.30(-4.88%) |
Apr 18, 2023 | 6.040 | 6.210 | 6.010 | 6.150 | 279,768 | +0.05(+0.82%) |
Apr 17, 2023 | 6.350 | 6.530 | 5.990 | 6.100 | 438,186 | -0.25(-3.94%) |
Apr 14, 2023 | 6.310 | 6.400 | 6.070 | 6.350 | 534,472 | +0.04(+0.63%) |
Apr 13, 2023 | 5.590 | 6.340 | 5.580 | 6.310 | 929,840 | +0.70(+12.48%) |
Apr 12, 2023 | 5.670 | 5.790 | 5.382 | 5.610 | 497,645 | -0.07(-1.23%) |
Apr 11, 2023 | 5.140 | 5.770 | 5.070 | 5.680 | 849,185 | +0.54(+10.51%) |
Apr 10, 2023 | 4.700 | 5.180 | 4.680 | 5.140 | 512,415 | +0.35(+7.31%) |
Apr 06, 2023 | 4.420 | 4.790 | 4.420 | 4.790 | 339,710 | +0.34(+7.64%) |
Apr 05, 2023 | 4.610 | 4.870 | 4.345 | 4.450 | 396,018 | -0.13(-2.84%) |
Apr 04, 2023 | 4.570 | 4.770 | 4.500 | 4.580 | 300,985 | -0.04(-0.87%) |
Apr 03, 2023 | 4.650 | 4.770 | 4.500 | 4.620 | 285,593 | -0.03(-0.65%) |
Mar 31, 2023 | 4.480 | 4.660 | 4.420 | 4.650 | 264,912 | +0.21(+4.73%) |
Mar 30, 2023 | 4.600 | 4.600 | 4.150 | 4.440 | 361,762 | -0.09(-1.99%) |
Mar 29, 2023 | 4.160 | 4.590 | 4.160 | 4.530 | 423,066 | +0.39(+9.42%) |
Mar 28, 2023 | 4.070 | 4.251 | 3.930 | 4.140 | 296,269 | +0.11(+2.73%) |
Mar 27, 2023 | 3.880 | 4.040 | 3.610 | 4.030 | 515,945 | +0.17(+4.40%) |
Mar 24, 2023 | 3.620 | 3.880 | 3.510 | 3.860 | 210,246 | +0.17(+4.61%) |
Mar 23, 2023 | 3.610 | 3.780 | 3.610 | 3.690 | 222,786 | +0.10(+2.79%) |
Mar 22, 2023 | 3.630 | 3.750 | 3.410 | 3.590 | 234,163 | +0.01(+0.28%) |
Mar 21, 2023 | 3.260 | 3.630 | 3.250 | 3.580 | 255,314 | +0.33(+10.15%) |
Mar 20, 2023 | 3.510 | 3.550 | 3.210 | 3.250 | 376,529 | -0.29(-8.19%) |
Mar 17, 2023 | 3.920 | 3.930 | 3.510 | 3.540 | 441,364 | -0.39(-9.92%) |
Mar 16, 2023 | 3.710 | 4.020 | 3.631 | 3.930 | 247,424 | +0.17(+4.52%) |
Mar 15, 2023 | 3.700 | 3.870 | 3.700 | 3.760 | 297,617 | -0.01(-0.27%) |
Mar 14, 2023 | 3.060 | 3.840 | 3.051 | 3.770 | 713,830 | +0.32(+9.28%) |
Mar 13, 2023 | 3.280 | 3.490 | 3.280 | 3.450 | 308,213 | +0.19(+5.83%) |
Mar 10, 2023 | 3.670 | 3.670 | 3.230 | 3.260 | 732,592 | -0.40(-10.93%) |
Mar 09, 2023 | 3.810 | 3.870 | 3.530 | 3.660 | 264,323 | -0.11(-2.92%) |
Mar 08, 2023 | 3.700 | 3.775 | 3.510 | 3.770 | 256,353 | +0.08(+2.17%) |
Mar 07, 2023 | 3.600 | 3.800 | 3.600 | 3.690 | 345,028 | +0.09(+2.50%) |
Mar 06, 2023 | 3.840 | 3.850 | 3.590 | 3.600 | 192,359 | -0.25(-6.49%) |
Mar 03, 2023 | 3.810 | 3.900 | 3.760 | 3.850 | 210,303 | +0.04(+1.05%) |
Mar 02, 2023 | 3.610 | 3.830 | 3.500 | 3.810 | 175,612 | +0.27(+7.63%) |