Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.690 | 4.729 | 4.540 | 4.590 | 69,484 | -0.04(-0.86%) |
May 05, 2023 | 4.320 | 4.635 | 4.320 | 4.630 | 67,725 | +0.44(+10.50%) |
May 04, 2023 | 4.460 | 4.480 | 4.018 | 4.190 | 166,021 | -0.29(-6.51%) |
May 03, 2023 | 4.590 | 4.737 | 4.482 | 4.482 | 24,475 | -0.02(-0.40%) |
May 02, 2023 | 4.910 | 4.910 | 4.380 | 4.500 | 139,260 | -0.42(-8.54%) |
May 01, 2023 | 5.070 | 5.140 | 4.920 | 4.920 | 43,614 | -0.20(-3.91%) |
Apr 28, 2023 | 5.030 | 5.200 | 5.030 | 5.120 | 28,188 | +0.13(+2.61%) |
Apr 27, 2023 | 5.000 | 5.020 | 4.770 | 4.990 | 44,563 | +0.13(+2.67%) |
Apr 26, 2023 | 4.920 | 4.990 | 4.780 | 4.860 | 60,451 | +0.06(+1.25%) |
Apr 25, 2023 | 5.100 | 5.150 | 4.770 | 4.800 | 116,397 | -0.35(-6.80%) |
Apr 24, 2023 | 5.180 | 5.250 | 5.030 | 5.150 | 47,385 | +0.01(+0.19%) |
Apr 21, 2023 | 5.300 | 5.300 | 5.050 | 5.140 | 33,995 | -0.05(-0.96%) |
Apr 20, 2023 | 5.350 | 5.350 | 5.170 | 5.190 | 10,578 | -0.17(-3.17%) |
Apr 19, 2023 | 5.250 | 5.380 | 5.150 | 5.360 | 25,732 | +0.10(+1.90%) |
Apr 18, 2023 | 5.380 | 5.432 | 5.200 | 5.260 | 42,830 | -0.08(-1.42%) |
Apr 17, 2023 | 5.300 | 5.363 | 5.160 | 5.335 | 46,126 | +0.12(+2.21%) |
Apr 14, 2023 | 5.300 | 5.357 | 5.100 | 5.220 | 41,738 | -0.03(-0.57%) |
Apr 13, 2023 | 5.270 | 5.304 | 5.180 | 5.250 | 50,387 | -0.01(-0.19%) |
Apr 12, 2023 | 5.580 | 5.580 | 5.235 | 5.260 | 56,679 | -0.32(-5.73%) |
Apr 11, 2023 | 5.590 | 5.640 | 5.460 | 5.580 | 79,480 | +0.10(+1.82%) |
Apr 10, 2023 | 5.500 | 5.510 | 5.248 | 5.480 | 62,070 | +0.08(+1.48%) |
Apr 06, 2023 | 5.420 | 5.430 | 5.350 | 5.400 | 44,777 | +0.04(+0.67%) |
Apr 05, 2023 | 5.310 | 5.410 | 5.310 | 5.364 | 7,675 | -0.04(-0.72%) |
Apr 04, 2023 | 5.720 | 5.720 | 5.340 | 5.403 | 54,497 | -0.33(-5.70%) |
Apr 03, 2023 | 5.690 | 5.750 | 5.520 | 5.730 | 30,726 | +0.09(+1.60%) |
Mar 31, 2023 | 5.350 | 5.640 | 5.350 | 5.640 | 51,974 | +0.29(+5.42%) |
Mar 30, 2023 | 5.360 | 5.410 | 5.270 | 5.350 | 44,612 | +0.10(+1.90%) |
Mar 29, 2023 | 5.100 | 5.260 | 5.100 | 5.250 | 61,810 | +0.22(+4.37%) |
Mar 28, 2023 | 5.030 | 5.068 | 4.900 | 5.030 | 16,442 | +0.00(+0.00%) |
Mar 27, 2023 | 5.010 | 5.100 | 4.917 | 5.030 | 21,630 | +0.16(+3.29%) |
Mar 24, 2023 | 4.550 | 4.870 | 4.470 | 4.870 | 51,963 | +0.22(+4.73%) |
Mar 23, 2023 | 5.310 | 5.310 | 4.570 | 4.650 | 62,759 | -0.23(-4.71%) |
Mar 22, 2023 | 5.270 | 5.340 | 4.870 | 4.880 | 94,592 | -0.40(-7.58%) |
Mar 21, 2023 | 5.360 | 5.400 | 5.240 | 5.280 | 22,092 | +0.23(+4.55%) |
Mar 20, 2023 | 5.140 | 5.260 | 5.030 | 5.050 | 56,681 | +0.09(+1.81%) |
Mar 17, 2023 | 5.370 | 5.370 | 4.910 | 4.960 | 126,026 | -0.39(-7.29%) |
Mar 16, 2023 | 5.310 | 5.430 | 5.000 | 5.350 | 42,104 | +0.02(+0.38%) |
Mar 15, 2023 | 5.580 | 5.585 | 5.150 | 5.330 | 72,332 | -0.25(-4.48%) |
Mar 14, 2023 | 5.970 | 5.970 | 5.460 | 5.580 | 90,981 | +0.06(+1.07%) |
Mar 13, 2023 | 5.750 | 5.750 | 5.365 | 5.521 | 175,844 | -0.25(-4.32%) |
Mar 10, 2023 | 6.500 | 6.500 | 5.670 | 5.770 | 99,488 | -0.53(-8.41%) |
Mar 09, 2023 | 6.680 | 6.750 | 6.272 | 6.300 | 75,299 | -0.43(-6.39%) |
Mar 08, 2023 | 6.770 | 6.900 | 6.620 | 6.730 | 49,899 | +0.01(+0.15%) |
Mar 07, 2023 | 6.920 | 6.976 | 6.690 | 6.720 | 63,806 | -0.23(-3.31%) |
Mar 06, 2023 | 7.180 | 7.180 | 6.920 | 6.950 | 58,942 | -0.15(-2.11%) |
Mar 03, 2023 | 7.100 | 7.409 | 6.980 | 7.100 | 33,905 | +0.03(+0.42%) |
Mar 02, 2023 | 6.900 | 7.070 | 6.800 | 7.070 | 34,338 | +0.17(+2.46%) |