Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.850 | 4.850 | 4.800 | 4.800 | 207,484 | -0.03(-0.62%) |
May 05, 2023 | 4.790 | 4.860 | 4.750 | 4.830 | 604,991 | +0.15(+3.21%) |
May 04, 2023 | 4.700 | 4.710 | 4.640 | 4.680 | 284,135 | -0.09(-1.89%) |
May 03, 2023 | 4.760 | 4.830 | 4.750 | 4.770 | 227,673 | -0.05(-1.04%) |
May 02, 2023 | 4.950 | 4.950 | 4.790 | 4.820 | 145,082 | -0.11(-2.23%) |
May 01, 2023 | 4.990 | 4.990 | 4.890 | 4.930 | 113,195 | -0.03(-0.60%) |
Apr 28, 2023 | 4.850 | 4.960 | 4.838 | 4.960 | 1,300,491 | +0.05(+1.02%) |
Apr 27, 2023 | 4.890 | 4.940 | 4.850 | 4.910 | 373,934 | +0.08(+1.66%) |
Apr 26, 2023 | 4.760 | 4.860 | 4.760 | 4.830 | 160,841 | +0.09(+1.90%) |
Apr 25, 2023 | 4.840 | 4.840 | 4.730 | 4.740 | 422,920 | -0.24(-4.82%) |
Apr 24, 2023 | 4.950 | 5.000 | 4.950 | 4.980 | 407,350 | +0.05(+1.01%) |
Apr 21, 2023 | 4.920 | 4.950 | 4.880 | 4.930 | 488,970 | -0.02(-0.40%) |
Apr 20, 2023 | 4.950 | 4.980 | 4.930 | 4.950 | 335,690 | -0.07(-1.39%) |
Apr 19, 2023 | 4.960 | 5.020 | 4.950 | 5.020 | 1,172,253 | +0.04(+0.80%) |
Apr 18, 2023 | 4.990 | 5.000 | 4.940 | 4.980 | 221,603 | +0.13(+2.68%) |
Apr 17, 2023 | 4.830 | 4.850 | 4.800 | 4.850 | 258,827 | -0.10(-2.02%) |
Apr 14, 2023 | 4.990 | 5.020 | 4.910 | 4.950 | 476,322 | +0.13(+2.70%) |
Apr 13, 2023 | 4.830 | 4.830 | 4.790 | 4.820 | 446,096 | +0.01(+0.21%) |
Apr 12, 2023 | 4.870 | 4.870 | 4.780 | 4.810 | 208,004 | +0.04(+0.84%) |
Apr 11, 2023 | 4.750 | 4.780 | 4.720 | 4.770 | 293,372 | +0.07(+1.49%) |
Apr 10, 2023 | 4.740 | 4.800 | 4.680 | 4.700 | 223,863 | -0.04(-0.84%) |
Apr 06, 2023 | 4.700 | 4.750 | 4.675 | 4.740 | 479,798 | +0.11(+2.38%) |
Apr 05, 2023 | 4.620 | 4.660 | 4.575 | 4.630 | 344,886 | -0.02(-0.43%) |
Apr 04, 2023 | 4.730 | 4.730 | 4.650 | 4.650 | 281,931 | -0.02(-0.43%) |
Apr 03, 2023 | 4.690 | 4.720 | 4.650 | 4.670 | 261,055 | +0.12(+2.64%) |
Mar 31, 2023 | 4.530 | 4.560 | 4.525 | 4.550 | 142,630 | +0.00(+0.00%) |
Mar 30, 2023 | 4.610 | 4.610 | 4.520 | 4.550 | 522,124 | +0.13(+2.94%) |
Mar 29, 2023 | 4.400 | 4.420 | 4.360 | 4.420 | 312,662 | +0.14(+3.27%) |
Mar 28, 2023 | 4.190 | 4.320 | 4.180 | 4.280 | 740,991 | -0.04(-0.86%) |
Mar 27, 2023 | 4.300 | 4.330 | 4.260 | 4.317 | 201,471 | +0.01(+0.28%) |
Mar 24, 2023 | 4.270 | 4.320 | 4.230 | 4.305 | 511,627 | -0.20(-4.33%) |
Mar 23, 2023 | 4.640 | 4.650 | 4.440 | 4.500 | 1,394,236 | -0.09(-1.96%) |
Mar 22, 2023 | 4.700 | 4.710 | 4.580 | 4.590 | 272,120 | -0.12(-2.55%) |
Mar 21, 2023 | 4.702 | 4.710 | 4.647 | 4.710 | 430,568 | +0.28(+6.32%) |
Mar 20, 2023 | 4.500 | 4.570 | 4.400 | 4.430 | 3,183,428 | -0.14(-3.06%) |
Mar 17, 2023 | 4.590 | 4.610 | 4.460 | 4.570 | 363,786 | -0.04(-0.87%) |
Mar 16, 2023 | 4.520 | 4.640 | 4.470 | 4.610 | 494,106 | -0.09(-1.91%) |
Mar 15, 2023 | 4.530 | 4.720 | 4.500 | 4.700 | 694,581 | -0.55(-10.48%) |
Mar 14, 2023 | 5.320 | 5.340 | 5.230 | 5.250 | 103,476 | +0.08(+1.55%) |
Mar 13, 2023 | 5.120 | 5.230 | 5.090 | 5.170 | 204,614 | -0.19(-3.54%) |
Mar 10, 2023 | 5.400 | 5.500 | 5.320 | 5.360 | 211,272 | -0.22(-3.94%) |
Mar 09, 2023 | 5.700 | 5.715 | 5.580 | 5.580 | 676,501 | -0.16(-2.79%) |
Mar 08, 2023 | 5.780 | 5.805 | 5.735 | 5.740 | 208,774 | -0.00(-0.09%) |
Mar 07, 2023 | 5.880 | 5.880 | 5.730 | 5.745 | 1,114,061 | -0.13(-2.30%) |
Mar 06, 2023 | 5.880 | 5.940 | 5.855 | 5.880 | 63,494 | +0.08(+1.38%) |
Mar 03, 2023 | 5.766 | 5.800 | 5.730 | 5.800 | 180,268 | +0.11(+1.93%) |
Mar 02, 2023 | 5.660 | 5.720 | 5.620 | 5.690 | 117,976 | -0.01(-0.18%) |