Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.330 | 5.359 | 5.296 | 5.300 | 11,242 | -0.07(-1.34%) |
May 05, 2023 | 5.375 | 5.428 | 5.369 | 5.372 | 3,038 | -0.07(-1.22%) |
May 04, 2023 | 5.474 | 5.474 | 5.438 | 5.438 | 4,541 | +0.00(+0.00%) |
May 03, 2023 | 5.507 | 5.507 | 5.438 | 5.438 | 16,124 | -0.04(-0.72%) |
May 02, 2023 | 5.488 | 5.502 | 5.478 | 5.478 | 2,599 | +0.04(+0.73%) |
May 01, 2023 | 5.468 | 5.518 | 5.379 | 5.438 | 1,097 | +0.07(+1.29%) |
Apr 28, 2023 | 5.409 | 5.478 | 5.339 | 5.369 | 25,142 | +0.01(+0.18%) |
Apr 27, 2023 | 5.270 | 5.359 | 5.241 | 5.359 | 3,859 | +0.03(+0.56%) |
Apr 26, 2023 | 5.330 | 5.389 | 5.270 | 5.330 | 2,262 | -0.07(-1.28%) |
Apr 25, 2023 | 5.497 | 5.497 | 5.330 | 5.399 | 2,834 | +0.07(+1.30%) |
Apr 24, 2023 | 5.148 | 5.330 | 5.148 | 5.330 | 4,828 | +0.05(+0.93%) |
Apr 21, 2023 | 5.191 | 5.468 | 5.191 | 5.280 | 6,643 | +0.14(+2.69%) |
Apr 20, 2023 | 5.182 | 5.251 | 5.142 | 5.142 | 3,054 | -0.10(-1.88%) |
Apr 19, 2023 | 5.172 | 5.241 | 5.172 | 5.241 | 3,603 | -0.04(-0.75%) |
Apr 18, 2023 | 5.162 | 5.280 | 5.162 | 5.280 | 1,403 | -0.01(-0.19%) |
Apr 17, 2023 | 5.172 | 5.290 | 5.132 | 5.290 | 5,621 | +0.09(+1.71%) |
Apr 14, 2023 | 5.280 | 5.290 | 5.063 | 5.201 | 12,429 | -0.07(-1.31%) |
Apr 13, 2023 | 5.231 | 5.270 | 5.077 | 5.270 | 19,701 | -0.03(-0.56%) |
Apr 12, 2023 | 5.547 | 5.547 | 5.241 | 5.300 | 8,862 | -0.23(-4.11%) |
Apr 11, 2023 | 5.315 | 5.557 | 5.315 | 5.527 | 8,687 | +0.02(+0.36%) |
Apr 10, 2023 | 5.478 | 5.527 | 5.354 | 5.507 | 4,127 | +0.23(+4.30%) |
Apr 06, 2023 | 5.428 | 5.438 | 5.261 | 5.280 | 1,339 | -0.12(-2.28%) |
Apr 05, 2023 | 5.280 | 5.426 | 5.280 | 5.404 | 3,383 | -0.00(-0.09%) |
Apr 04, 2023 | 5.359 | 5.409 | 5.270 | 5.409 | 10,324 | +0.08(+1.48%) |
Apr 03, 2023 | 5.261 | 5.418 | 5.132 | 5.330 | 8,314 | +0.15(+2.86%) |
Mar 31, 2023 | 5.359 | 5.359 | 5.138 | 5.182 | 2,036 | -0.16(-2.96%) |
Mar 30, 2023 | 5.339 | 5.379 | 5.290 | 5.339 | 1,553 | +0.03(+0.56%) |
Mar 29, 2023 | 5.076 | 5.320 | 4.959 | 5.310 | 6,301 | +0.19(+3.61%) |
Mar 28, 2023 | 5.212 | 5.212 | 4.998 | 5.125 | 8,886 | -0.02(-0.38%) |
Mar 27, 2023 | 5.057 | 5.144 | 5.018 | 5.144 | 6,217 | +0.12(+2.33%) |
Mar 24, 2023 | 5.057 | 5.066 | 4.920 | 5.027 | 5,701 | +0.12(+2.38%) |
Mar 23, 2023 | 4.979 | 5.105 | 4.842 | 4.910 | 13,809 | -0.01(-0.20%) |
Mar 22, 2023 | 4.979 | 5.222 | 4.920 | 4.920 | 5,138 | -0.13(-2.51%) |
Mar 21, 2023 | 5.310 | 5.310 | 4.891 | 5.047 | 13,952 | -0.08(-1.52%) |
Mar 20, 2023 | 5.592 | 5.807 | 5.125 | 5.125 | 23,349 | -0.29(-5.40%) |
Mar 17, 2023 | 5.758 | 5.972 | 5.417 | 5.417 | 19,196 | -0.34(-5.92%) |
Mar 16, 2023 | 5.583 | 5.758 | 5.583 | 5.758 | 6,453 | +0.00(+0.00%) |
Mar 15, 2023 | 5.953 | 6.050 | 5.758 | 5.758 | 1,796 | -0.15(-2.48%) |
Mar 14, 2023 | 5.602 | 6.089 | 5.602 | 5.904 | 4,214 | -0.14(-2.26%) |
Mar 13, 2023 | 6.050 | 6.116 | 5.865 | 6.041 | 3,890 | -0.11(-1.74%) |
Mar 10, 2023 | 5.924 | 6.311 | 5.875 | 6.148 | 2,983 | +0.10(+1.62%) |
Mar 09, 2023 | 6.265 | 6.265 | 6.050 | 6.050 | 3,468 | -0.25(-4.03%) |
Mar 08, 2023 | 6.284 | 6.333 | 6.094 | 6.304 | 5,781 | +0.11(+1.73%) |
Mar 07, 2023 | 6.089 | 6.576 | 6.060 | 6.196 | 18,704 | +0.11(+1.76%) |
Mar 06, 2023 | 5.846 | 6.304 | 5.729 | 6.089 | 23,411 | +0.24(+4.17%) |
Mar 03, 2023 | 5.826 | 5.846 | 5.586 | 5.846 | 2,840 | +0.14(+2.39%) |
Mar 02, 2023 | 5.368 | 5.807 | 5.368 | 5.709 | 8,787 | +0.31(+5.78%) |