Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.998 | 7.184 | 5.988 | 6.821 | 119,235 | +0.88(+14.90%) |
May 05, 2023 | 5.701 | 5.988 | 5.700 | 5.936 | 6,861 | +0.21(+3.67%) |
May 04, 2023 | 5.640 | 6.000 | 5.640 | 5.726 | 6,670 | -0.03(-0.58%) |
May 03, 2023 | 5.880 | 5.879 | 5.641 | 5.760 | 8,327 | -0.00(-0.02%) |
May 02, 2023 | 5.880 | 6.120 | 5.761 | 5.761 | 6,186 | -0.06(-1.01%) |
May 01, 2023 | 5.520 | 6.120 | 5.472 | 5.820 | 15,251 | -0.18(-3.00%) |
Apr 28, 2023 | 5.880 | 6.178 | 5.640 | 6.000 | 23,761 | -0.17(-2.76%) |
Apr 27, 2023 | 6.086 | 6.240 | 5.760 | 6.170 | 9,342 | -0.03(-0.41%) |
Apr 26, 2023 | 6.240 | 6.240 | 5.880 | 6.196 | 13,743 | +0.09(+1.45%) |
Apr 25, 2023 | 5.640 | 6.240 | 5.525 | 6.107 | 45,380 | +0.45(+7.86%) |
Apr 24, 2023 | 5.521 | 5.880 | 5.521 | 5.662 | 10,754 | +0.14(+2.54%) |
Apr 21, 2023 | 5.521 | 5.858 | 5.521 | 5.521 | 6,079 | +0.00(+0.00%) |
Apr 20, 2023 | 5.618 | 5.880 | 5.413 | 5.521 | 17,474 | -0.24(-4.15%) |
Apr 19, 2023 | 5.640 | 5.892 | 5.612 | 5.760 | 12,293 | -0.02(-0.35%) |
Apr 18, 2023 | 5.892 | 5.922 | 5.640 | 5.780 | 15,388 | -0.11(-1.91%) |
Apr 17, 2023 | 6.240 | 6.240 | 5.700 | 5.893 | 22,198 | -0.20(-3.23%) |
Apr 14, 2023 | 5.520 | 6.840 | 5.401 | 6.090 | 115,408 | +0.76(+14.30%) |
Apr 13, 2023 | 5.520 | 5.573 | 5.328 | 5.328 | 12,922 | -0.07(-1.33%) |
Apr 12, 2023 | 5.401 | 5.626 | 5.400 | 5.400 | 13,925 | -0.09(-1.64%) |
Apr 11, 2023 | 5.642 | 5.722 | 5.340 | 5.490 | 16,068 | -0.14(-2.49%) |
Apr 10, 2023 | 5.861 | 5.861 | 5.532 | 5.630 | 15,512 | +0.05(+0.90%) |
Apr 06, 2023 | 5.766 | 5.856 | 5.520 | 5.580 | 11,730 | -0.16(-2.72%) |
Apr 05, 2023 | 5.820 | 5.959 | 5.540 | 5.736 | 5,439 | -0.02(-0.42%) |
Apr 04, 2023 | 5.880 | 5.880 | 5.592 | 5.760 | 12,377 | -0.02(-0.41%) |
Apr 03, 2023 | 6.203 | 6.203 | 5.642 | 5.784 | 16,791 | +0.08(+1.35%) |
Mar 31, 2023 | 5.736 | 5.880 | 5.633 | 5.707 | 13,125 | -0.17(-2.94%) |
Mar 30, 2023 | 5.880 | 6.000 | 5.760 | 5.880 | 16,491 | +0.03(+0.47%) |
Mar 29, 2023 | 5.856 | 5.856 | 5.641 | 5.852 | 9,365 | +0.11(+1.92%) |
Mar 28, 2023 | 6.000 | 6.120 | 5.640 | 5.742 | 28,608 | -0.38(-6.18%) |
Mar 27, 2023 | 6.360 | 6.360 | 5.940 | 6.120 | 11,511 | -0.12(-1.90%) |
Mar 24, 2023 | 6.120 | 6.240 | 5.764 | 6.239 | 13,972 | +0.00(+0.04%) |
Mar 23, 2023 | 6.480 | 6.420 | 6.120 | 6.236 | 18,265 | -0.24(-3.76%) |
Mar 22, 2023 | 6.000 | 6.840 | 5.772 | 6.480 | 145,018 | +0.36(+5.92%) |
Mar 21, 2023 | 5.884 | 6.120 | 5.760 | 6.118 | 13,553 | +0.24(+4.06%) |
Mar 20, 2023 | 5.654 | 6.120 | 5.641 | 5.879 | 16,691 | +0.24(+4.21%) |
Mar 17, 2023 | 5.760 | 5.902 | 5.640 | 5.641 | 17,337 | -0.35(-5.77%) |
Mar 16, 2023 | 6.120 | 6.178 | 5.641 | 5.987 | 21,170 | -0.12(-2.02%) |
Mar 15, 2023 | 5.963 | 6.478 | 5.693 | 6.110 | 33,245 | -0.18(-2.79%) |
Mar 14, 2023 | 6.240 | 6.540 | 6.120 | 6.286 | 27,704 | +0.08(+1.22%) |
Mar 13, 2023 | 5.693 | 6.233 | 5.640 | 6.210 | 40,019 | +0.21(+3.50%) |
Mar 10, 2023 | 6.360 | 6.600 | 5.164 | 6.000 | 88,826 | -0.36(-5.66%) |
Mar 09, 2023 | 7.200 | 7.320 | 6.300 | 6.360 | 71,122 | -0.54(-7.83%) |
Mar 08, 2023 | 6.480 | 6.960 | 6.240 | 6.900 | 51,188 | +0.18(+2.68%) |
Mar 07, 2023 | 6.480 | 6.839 | 6.360 | 6.720 | 43,852 | +0.00(+0.00%) |
Mar 06, 2023 | 6.840 | 6.958 | 6.240 | 6.720 | 54,436 | +0.10(+1.52%) |
Mar 03, 2023 | 6.360 | 6.996 | 6.360 | 6.619 | 40,428 | +0.05(+0.80%) |
Mar 02, 2023 | 6.240 | 6.600 | 6.226 | 6.566 | 31,221 | -0.03(-0.51%) |