Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.812 | 4.821 | 4.723 | 4.749 | 882,628 | -0.02(-0.37%) |
May 05, 2023 | 4.785 | 4.834 | 4.705 | 4.767 | 1,139,483 | +0.12(+2.49%) |
May 04, 2023 | 4.714 | 4.754 | 4.634 | 4.652 | 1,677,910 | -0.12(-2.61%) |
May 03, 2023 | 4.910 | 4.998 | 4.741 | 4.776 | 1,605,610 | -0.02(-0.37%) |
May 02, 2023 | 4.963 | 4.981 | 4.678 | 4.794 | 1,422,626 | -0.20(-4.09%) |
May 01, 2023 | 5.061 | 5.092 | 4.972 | 4.998 | 850,779 | -0.07(-1.40%) |
Apr 28, 2023 | 5.007 | 5.136 | 4.998 | 5.070 | 925,938 | +0.04(+0.71%) |
Apr 27, 2023 | 4.972 | 5.052 | 4.941 | 5.034 | 574,033 | +0.11(+2.17%) |
Apr 26, 2023 | 4.892 | 5.038 | 4.892 | 4.927 | 620,872 | +0.03(+0.54%) |
Apr 25, 2023 | 5.007 | 5.025 | 4.892 | 4.901 | 684,549 | -0.17(-3.33%) |
Apr 24, 2023 | 5.123 | 5.136 | 5.007 | 5.070 | 844,870 | -0.06(-1.21%) |
Apr 21, 2023 | 5.132 | 5.185 | 5.061 | 5.132 | 1,140,610 | +0.01(+0.17%) |
Apr 20, 2023 | 5.159 | 5.212 | 5.092 | 5.123 | 1,832,316 | -0.06(-1.20%) |
Apr 19, 2023 | 5.070 | 5.230 | 4.990 | 5.185 | 1,004,071 | +0.15(+3.00%) |
Apr 18, 2023 | 5.114 | 5.140 | 4.981 | 5.034 | 934,728 | -0.06(-1.22%) |
Apr 17, 2023 | 4.883 | 5.141 | 4.852 | 5.096 | 1,570,438 | +0.19(+3.80%) |
Apr 14, 2023 | 4.936 | 4.972 | 4.838 | 4.910 | 892,580 | -0.02(-0.36%) |
Apr 13, 2023 | 4.954 | 5.012 | 4.910 | 4.927 | 1,752,952 | +0.03(+0.54%) |
Apr 12, 2023 | 5.025 | 5.052 | 4.883 | 4.901 | 904,772 | -0.04(-0.90%) |
Apr 11, 2023 | 4.936 | 4.990 | 4.870 | 4.945 | 1,284,513 | -0.01(-0.18%) |
Apr 10, 2023 | 5.034 | 5.074 | 4.852 | 4.954 | 1,615,361 | -0.12(-2.45%) |
Apr 06, 2023 | 5.070 | 5.105 | 5.007 | 5.079 | 963,113 | +0.04(+0.88%) |
Apr 05, 2023 | 4.998 | 5.061 | 4.950 | 5.034 | 1,271,860 | -0.03(-0.53%) |
Apr 04, 2023 | 5.185 | 5.203 | 4.963 | 5.061 | 1,274,581 | -0.08(-1.56%) |
Apr 03, 2023 | 5.247 | 5.274 | 5.043 | 5.141 | 1,623,960 | -0.11(-2.03%) |
Mar 31, 2023 | 5.114 | 5.256 | 5.074 | 5.247 | 1,287,469 | +0.14(+2.79%) |
Mar 30, 2023 | 5.159 | 5.159 | 5.043 | 5.105 | 1,011,233 | +0.02(+0.35%) |
Mar 29, 2023 | 5.139 | 5.139 | 5.040 | 5.087 | 825,233 | +0.04(+0.85%) |
Mar 28, 2023 | 5.044 | 5.139 | 5.001 | 5.044 | 1,213,138 | +0.00(+0.00%) |
Mar 27, 2023 | 4.967 | 5.105 | 4.898 | 5.044 | 1,623,092 | +0.23(+4.82%) |
Mar 24, 2023 | 4.692 | 4.817 | 4.641 | 4.812 | 1,958,909 | +0.10(+2.19%) |
Mar 23, 2023 | 5.053 | 5.156 | 4.692 | 4.709 | 2,920,261 | -0.31(-6.16%) |
Mar 22, 2023 | 5.259 | 5.259 | 5.019 | 5.019 | 1,334,341 | -0.21(-4.11%) |
Mar 21, 2023 | 5.216 | 5.328 | 5.195 | 5.234 | 1,223,550 | +0.15(+3.05%) |
Mar 20, 2023 | 5.079 | 5.148 | 5.036 | 5.079 | 1,166,196 | +0.02(+0.34%) |
Mar 17, 2023 | 5.208 | 5.208 | 5.036 | 5.062 | 1,347,783 | -0.18(-3.44%) |
Mar 16, 2023 | 5.113 | 5.311 | 5.036 | 5.242 | 1,637,159 | +0.07(+1.33%) |
Mar 15, 2023 | 5.276 | 5.285 | 5.023 | 5.173 | 1,781,580 | -0.29(-5.35%) |
Mar 14, 2023 | 5.380 | 5.526 | 5.341 | 5.466 | 2,247,561 | +0.22(+4.26%) |
Mar 13, 2023 | 5.259 | 5.307 | 5.010 | 5.242 | 3,843,791 | -0.08(-1.45%) |
Mar 10, 2023 | 5.534 | 5.577 | 5.212 | 5.319 | 3,027,359 | -0.21(-3.88%) |
Mar 09, 2023 | 5.732 | 5.775 | 5.508 | 5.534 | 1,551,596 | -0.20(-3.45%) |
Mar 08, 2023 | 5.792 | 5.792 | 5.612 | 5.732 | 1,841,393 | -0.07(-1.19%) |
Mar 07, 2023 | 5.878 | 5.930 | 5.715 | 5.801 | 2,135,891 | -0.10(-1.75%) |
Mar 06, 2023 | 6.016 | 6.050 | 5.865 | 5.904 | 3,179,797 | -0.03(-0.43%) |
Mar 03, 2023 | 5.715 | 5.947 | 5.702 | 5.930 | 5,201,779 | +0.28(+5.02%) |
Mar 02, 2023 | 5.405 | 5.736 | 5.405 | 5.646 | 9,358,977 | +0.20(+3.63%) |