Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.040 | 5.265 | 5.020 | 5.230 | 6,295,994 | +0.25(+5.02%) |
May 05, 2023 | 4.900 | 5.060 | 4.840 | 4.980 | 5,147,425 | +0.25(+5.29%) |
May 04, 2023 | 5.260 | 5.260 | 4.510 | 4.730 | 7,150,251 | -0.74(-13.53%) |
May 03, 2023 | 5.540 | 5.655 | 5.430 | 5.470 | 2,874,083 | +0.00(+0.00%) |
May 02, 2023 | 5.710 | 5.725 | 5.360 | 5.470 | 2,919,422 | -0.28(-4.87%) |
May 01, 2023 | 5.750 | 5.860 | 5.740 | 5.750 | 1,805,625 | -0.06(-1.03%) |
Apr 28, 2023 | 5.510 | 5.860 | 5.495 | 5.810 | 3,573,453 | +0.26(+4.68%) |
Apr 27, 2023 | 5.530 | 5.640 | 5.490 | 5.550 | 2,647,648 | +0.05(+0.91%) |
Apr 26, 2023 | 5.710 | 5.770 | 5.460 | 5.500 | 5,739,056 | -0.26(-4.51%) |
Apr 25, 2023 | 5.910 | 5.970 | 5.760 | 5.760 | 2,230,555 | -0.22(-3.68%) |
Apr 24, 2023 | 5.970 | 6.075 | 5.950 | 5.980 | 1,805,899 | -0.01(-0.17%) |
Apr 21, 2023 | 6.040 | 6.060 | 5.940 | 5.990 | 2,381,670 | -0.06(-0.99%) |
Apr 20, 2023 | 6.160 | 6.175 | 6.020 | 6.050 | 3,140,784 | -0.15(-2.42%) |
Apr 19, 2023 | 6.190 | 6.250 | 6.140 | 6.200 | 3,938,061 | +0.02(+0.32%) |
Apr 18, 2023 | 6.200 | 6.290 | 6.165 | 6.180 | 4,146,702 | +0.00(+0.00%) |
Apr 17, 2023 | 6.110 | 6.200 | 6.050 | 6.180 | 3,179,549 | +0.04(+0.65%) |
Apr 14, 2023 | 5.990 | 6.170 | 5.960 | 6.140 | 5,983,565 | +0.22(+3.72%) |
Apr 13, 2023 | 5.880 | 6.000 | 5.880 | 5.920 | 4,498,247 | +0.05(+0.85%) |
Apr 12, 2023 | 5.790 | 5.935 | 5.790 | 5.870 | 5,510,082 | +0.09(+1.56%) |
Apr 11, 2023 | 5.600 | 5.840 | 5.600 | 5.780 | 4,805,133 | +0.22(+3.96%) |
Apr 10, 2023 | 5.380 | 5.585 | 5.375 | 5.560 | 4,687,249 | +0.17(+3.15%) |
Apr 06, 2023 | 5.160 | 5.395 | 5.120 | 5.390 | 4,495,261 | +0.23(+4.46%) |
Apr 05, 2023 | 4.970 | 5.190 | 4.970 | 5.160 | 3,846,754 | +0.11(+2.18%) |
Apr 04, 2023 | 5.120 | 5.155 | 4.970 | 5.050 | 4,586,575 | -0.04(-0.79%) |
Apr 03, 2023 | 5.040 | 5.160 | 4.995 | 5.090 | 4,448,219 | +0.07(+1.39%) |
Mar 31, 2023 | 5.020 | 5.030 | 4.950 | 5.020 | 3,479,013 | +0.04(+0.80%) |
Mar 30, 2023 | 5.020 | 5.050 | 4.940 | 4.980 | 1,239,235 | -0.03(-0.60%) |
Mar 29, 2023 | 5.020 | 5.040 | 4.960 | 5.010 | 2,011,903 | +0.05(+1.01%) |
Mar 28, 2023 | 4.930 | 5.060 | 4.930 | 4.960 | 2,281,010 | -0.01(-0.20%) |
Mar 27, 2023 | 4.860 | 5.000 | 4.840 | 4.970 | 2,605,134 | +0.22(+4.63%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.615 | 4.750 | 3,322,735 | -0.01(-0.21%) |
Mar 23, 2023 | 4.950 | 4.985 | 4.750 | 4.760 | 5,094,004 | -0.18(-3.64%) |
Mar 22, 2023 | 5.070 | 5.080 | 4.930 | 4.940 | 3,291,934 | -0.13(-2.56%) |
Mar 21, 2023 | 5.110 | 5.160 | 5.050 | 5.070 | 3,237,421 | +0.10(+2.01%) |
Mar 20, 2023 | 4.920 | 5.070 | 4.870 | 4.970 | 4,554,350 | +0.13(+2.69%) |
Mar 17, 2023 | 4.960 | 5.065 | 4.795 | 4.840 | 10,971,139 | -0.19(-3.78%) |
Mar 16, 2023 | 4.900 | 5.065 | 4.720 | 5.030 | 4,931,264 | +0.02(+0.40%) |
Mar 15, 2023 | 5.070 | 5.120 | 4.920 | 5.010 | 6,196,424 | -0.28(-5.29%) |
Mar 14, 2023 | 5.380 | 5.530 | 5.290 | 5.290 | 4,709,433 | +0.07(+1.34%) |
Mar 13, 2023 | 5.580 | 5.586 | 5.220 | 5.220 | 7,625,021 | -0.51(-8.90%) |
Mar 10, 2023 | 5.890 | 5.965 | 5.675 | 5.730 | 5,999,686 | -0.19(-3.21%) |
Mar 09, 2023 | 6.100 | 6.180 | 5.890 | 5.920 | 4,849,227 | -0.21(-3.43%) |
Mar 08, 2023 | 6.050 | 6.165 | 6.030 | 6.130 | 4,157,156 | +0.11(+1.83%) |
Mar 07, 2023 | 6.130 | 6.155 | 6.000 | 6.020 | 5,158,258 | -0.13(-2.11%) |
Mar 06, 2023 | 6.230 | 6.280 | 6.125 | 6.150 | 5,981,969 | -0.09(-1.44%) |
Mar 03, 2023 | 6.200 | 6.300 | 6.180 | 6.240 | 3,078,334 | +0.03(+0.48%) |
Mar 02, 2023 | 6.070 | 6.290 | 6.060 | 6.210 | 4,451,152 | +0.14(+2.31%) |