Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.030 | 5.170 | 4.985 | 5.130 | 1,247,098 | +0.14(+2.81%) |
May 05, 2023 | 4.910 | 5.090 | 4.910 | 4.990 | 1,083,945 | +0.12(+2.46%) |
May 04, 2023 | 4.490 | 4.875 | 4.470 | 4.870 | 1,313,722 | +0.41(+9.19%) |
May 03, 2023 | 4.420 | 4.562 | 4.320 | 4.460 | 1,063,633 | +0.07(+1.59%) |
May 02, 2023 | 4.560 | 4.590 | 4.300 | 4.390 | 2,319,016 | -0.22(-4.77%) |
May 01, 2023 | 4.740 | 4.785 | 4.550 | 4.610 | 842,029 | -0.14(-2.95%) |
Apr 28, 2023 | 4.700 | 4.860 | 4.635 | 4.750 | 1,047,883 | +0.03(+0.64%) |
Apr 27, 2023 | 4.710 | 4.730 | 4.635 | 4.720 | 682,585 | +0.06(+1.29%) |
Apr 26, 2023 | 4.710 | 4.740 | 4.610 | 4.660 | 866,024 | +0.00(+0.00%) |
Apr 25, 2023 | 4.710 | 4.710 | 4.570 | 4.660 | 1,070,566 | -0.07(-1.48%) |
Apr 24, 2023 | 4.680 | 4.770 | 4.570 | 4.730 | 1,098,828 | +0.04(+0.85%) |
Apr 21, 2023 | 4.870 | 4.880 | 4.630 | 4.690 | 1,723,223 | -0.17(-3.50%) |
Apr 20, 2023 | 4.960 | 5.010 | 4.810 | 4.860 | 1,221,969 | -0.15(-2.99%) |
Apr 19, 2023 | 5.100 | 5.160 | 5.000 | 5.010 | 1,062,075 | -0.13(-2.53%) |
Apr 18, 2023 | 5.390 | 5.390 | 5.100 | 5.140 | 1,261,777 | -0.20(-3.75%) |
Apr 17, 2023 | 5.600 | 5.630 | 5.325 | 5.340 | 1,118,676 | -0.29(-5.15%) |
Apr 14, 2023 | 5.780 | 5.820 | 5.550 | 5.630 | 904,646 | -0.13(-2.26%) |
Apr 13, 2023 | 5.670 | 5.875 | 5.650 | 5.760 | 1,256,996 | +0.15(+2.67%) |
Apr 12, 2023 | 5.730 | 5.740 | 5.565 | 5.610 | 1,039,246 | -0.02(-0.36%) |
Apr 11, 2023 | 5.680 | 5.765 | 5.605 | 5.630 | 1,007,304 | -0.02(-0.35%) |
Apr 10, 2023 | 5.380 | 5.680 | 5.350 | 5.650 | 1,412,385 | +0.31(+5.81%) |
Apr 06, 2023 | 5.350 | 5.410 | 5.200 | 5.340 | 977,800 | -0.06(-1.11%) |
Apr 05, 2023 | 5.590 | 5.590 | 5.310 | 5.400 | 1,039,067 | -0.19(-3.40%) |
Apr 04, 2023 | 5.720 | 5.720 | 5.530 | 5.590 | 1,182,103 | -0.09(-1.58%) |
Apr 03, 2023 | 5.660 | 5.690 | 5.470 | 5.680 | 1,505,718 | +0.05(+0.89%) |
Mar 31, 2023 | 5.580 | 5.885 | 5.525 | 5.630 | 2,983,041 | +0.15(+2.74%) |
Mar 30, 2023 | 5.160 | 5.800 | 5.100 | 5.480 | 3,667,298 | +0.50(+10.04%) |
Mar 29, 2023 | 4.890 | 5.040 | 4.760 | 4.980 | 2,025,653 | +0.19(+3.97%) |
Mar 28, 2023 | 4.810 | 4.880 | 4.780 | 4.790 | 1,102,030 | -0.10(-2.04%) |
Mar 27, 2023 | 4.970 | 4.970 | 4.811 | 4.890 | 4,181,505 | +0.02(+0.41%) |
Mar 24, 2023 | 4.970 | 4.990 | 4.760 | 4.870 | 1,122,811 | -0.11(-2.21%) |
Mar 23, 2023 | 5.080 | 5.180 | 4.900 | 4.980 | 1,173,114 | -0.03(-0.60%) |
Mar 22, 2023 | 5.050 | 5.170 | 4.995 | 5.010 | 942,830 | -0.06(-1.18%) |
Mar 21, 2023 | 5.120 | 5.260 | 5.060 | 5.070 | 1,030,283 | +0.05(+1.00%) |
Mar 20, 2023 | 5.060 | 5.120 | 4.960 | 5.020 | 981,039 | -0.01(-0.20%) |
Mar 17, 2023 | 5.200 | 5.260 | 4.905 | 5.030 | 2,077,666 | -0.22(-4.19%) |
Mar 16, 2023 | 5.090 | 5.315 | 4.910 | 5.250 | 1,494,362 | +0.19(+3.75%) |
Mar 15, 2023 | 5.220 | 5.238 | 4.900 | 5.060 | 1,755,228 | -0.29(-5.42%) |
Mar 14, 2023 | 5.420 | 5.450 | 5.290 | 5.350 | 1,298,427 | +0.12(+2.29%) |
Mar 13, 2023 | 5.090 | 5.325 | 4.990 | 5.230 | 1,623,571 | +0.04(+0.77%) |
Mar 10, 2023 | 5.350 | 5.440 | 5.140 | 5.190 | 1,585,061 | -0.13(-2.44%) |
Mar 09, 2023 | 5.780 | 5.840 | 5.310 | 5.320 | 1,836,278 | -0.43(-7.48%) |
Mar 08, 2023 | 5.760 | 5.820 | 5.670 | 5.750 | 933,728 | +0.01(+0.17%) |
Mar 07, 2023 | 5.910 | 5.960 | 5.670 | 5.740 | 1,065,170 | -0.19(-3.20%) |
Mar 06, 2023 | 5.960 | 6.135 | 5.910 | 5.930 | 1,206,699 | +0.03(+0.51%) |
Mar 03, 2023 | 5.750 | 5.980 | 5.655 | 5.900 | 1,231,568 | +0.21(+3.69%) |
Mar 02, 2023 | 5.790 | 5.810 | 5.460 | 5.690 | 1,813,975 | -0.05(-0.87%) |