Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.610 | 5.610 | 5.230 | 5.320 | 96,452 | -0.18(-3.27%) |
May 05, 2023 | 5.210 | 5.650 | 5.100 | 5.500 | 116,528 | +0.35(+6.80%) |
May 04, 2023 | 5.220 | 5.306 | 5.000 | 5.150 | 93,946 | -0.01(-0.19%) |
May 03, 2023 | 5.250 | 5.280 | 5.160 | 5.160 | 44,911 | -0.08(-1.43%) |
May 02, 2023 | 5.230 | 5.285 | 5.160 | 5.235 | 30,587 | +0.00(+0.10%) |
May 01, 2023 | 5.110 | 5.290 | 4.960 | 5.230 | 57,447 | +0.20(+3.98%) |
Apr 28, 2023 | 4.880 | 5.170 | 4.814 | 5.030 | 55,254 | +0.08(+1.62%) |
Apr 27, 2023 | 5.090 | 5.150 | 4.830 | 4.950 | 60,984 | -0.19(-3.70%) |
Apr 26, 2023 | 4.930 | 5.270 | 4.800 | 5.140 | 162,488 | +0.20(+4.05%) |
Apr 25, 2023 | 4.920 | 5.020 | 4.760 | 4.940 | 80,345 | -0.08(-1.59%) |
Apr 24, 2023 | 5.470 | 5.550 | 4.880 | 5.020 | 313,677 | -0.41(-7.55%) |
Apr 21, 2023 | 5.880 | 6.190 | 5.050 | 5.430 | 994,034 | +0.43(+8.60%) |
Apr 20, 2023 | 4.970 | 5.080 | 4.930 | 5.000 | 151,563 | +0.03(+0.60%) |
Apr 19, 2023 | 4.820 | 5.080 | 4.820 | 4.970 | 43,987 | +0.09(+1.84%) |
Apr 18, 2023 | 4.850 | 4.950 | 4.850 | 4.880 | 35,055 | +0.08(+1.67%) |
Apr 17, 2023 | 4.790 | 4.979 | 4.750 | 4.800 | 47,463 | +0.01(+0.21%) |
Apr 14, 2023 | 4.800 | 4.883 | 4.680 | 4.790 | 42,425 | +0.02(+0.42%) |
Apr 13, 2023 | 4.510 | 4.990 | 4.510 | 4.770 | 28,447 | +0.16(+3.47%) |
Apr 12, 2023 | 4.610 | 4.690 | 4.390 | 4.610 | 15,479 | +0.11(+2.44%) |
Apr 11, 2023 | 4.660 | 4.810 | 4.400 | 4.500 | 63,655 | -0.22(-4.65%) |
Apr 10, 2023 | 4.680 | 4.800 | 4.520 | 4.720 | 26,205 | -0.07(-1.47%) |
Apr 06, 2023 | 4.679 | 4.890 | 4.679 | 4.790 | 10,932 | +0.11(+2.35%) |
Apr 05, 2023 | 4.680 | 4.790 | 4.560 | 4.680 | 20,896 | +0.03(+0.65%) |
Apr 04, 2023 | 4.822 | 4.822 | 4.600 | 4.650 | 34,630 | -0.21(-4.32%) |
Apr 03, 2023 | 4.880 | 4.960 | 4.800 | 4.860 | 35,073 | +0.04(+0.83%) |
Mar 31, 2023 | 4.780 | 4.845 | 4.720 | 4.820 | 36,678 | +0.11(+2.34%) |
Mar 30, 2023 | 4.820 | 4.850 | 4.700 | 4.710 | 44,897 | -0.11(-2.28%) |
Mar 29, 2023 | 4.680 | 4.850 | 4.660 | 4.820 | 52,581 | +0.14(+2.99%) |
Mar 28, 2023 | 4.850 | 4.850 | 4.620 | 4.680 | 71,239 | -0.07(-1.47%) |
Mar 27, 2023 | 4.940 | 4.940 | 4.692 | 4.750 | 39,676 | -0.15(-3.06%) |
Mar 24, 2023 | 4.740 | 4.900 | 4.700 | 4.900 | 31,369 | +0.06(+1.24%) |
Mar 23, 2023 | 5.000 | 5.070 | 4.720 | 4.840 | 48,786 | -0.07(-1.43%) |
Mar 22, 2023 | 5.120 | 5.180 | 4.860 | 4.910 | 50,122 | -0.25(-4.84%) |
Mar 21, 2023 | 4.980 | 5.250 | 4.930 | 5.160 | 128,043 | +0.26(+5.31%) |
Mar 20, 2023 | 4.700 | 4.980 | 4.580 | 4.900 | 223,844 | +0.28(+6.06%) |
Mar 17, 2023 | 4.800 | 4.950 | 4.620 | 4.620 | 102,112 | -0.05(-1.18%) |
Mar 16, 2023 | 4.360 | 4.800 | 4.310 | 4.675 | 206,275 | +0.25(+5.77%) |
Mar 15, 2023 | 4.190 | 4.500 | 4.190 | 4.420 | 143,563 | +0.21(+4.99%) |
Mar 14, 2023 | 4.120 | 4.390 | 4.110 | 4.210 | 243,653 | +0.08(+1.94%) |
Mar 13, 2023 | 3.900 | 4.200 | 3.850 | 4.130 | 282,131 | +0.46(+12.53%) |
Mar 10, 2023 | 3.740 | 3.900 | 3.630 | 3.670 | 24,542 | -0.07(-1.87%) |
Mar 09, 2023 | 3.990 | 3.990 | 3.740 | 3.740 | 13,324 | -0.20(-5.08%) |
Mar 08, 2023 | 3.870 | 3.940 | 3.810 | 3.940 | 10,330 | +0.12(+3.14%) |
Mar 07, 2023 | 3.590 | 4.094 | 3.590 | 3.820 | 9,532 | +0.20(+5.52%) |
Mar 06, 2023 | 3.920 | 3.920 | 3.590 | 3.620 | 52,481 | -0.32(-8.12%) |
Mar 03, 2023 | 3.980 | 3.980 | 3.890 | 3.940 | 8,087 | +0.04(+1.03%) |
Mar 02, 2023 | 3.970 | 3.990 | 3.810 | 3.900 | 16,622 | -0.07(-1.76%) |