Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.060 | 5.215 | 5.060 | 5.080 | 93,447 | -0.11(-2.12%) |
May 05, 2023 | 5.110 | 5.220 | 4.971 | 5.190 | 147,240 | -0.04(-0.76%) |
May 04, 2023 | 5.200 | 5.420 | 5.200 | 5.230 | 155,295 | +0.01(+0.19%) |
May 03, 2023 | 5.270 | 5.310 | 5.120 | 5.220 | 83,950 | -0.03(-0.57%) |
May 02, 2023 | 4.970 | 5.250 | 4.940 | 5.250 | 128,547 | +0.24(+4.79%) |
May 01, 2023 | 5.000 | 5.176 | 4.950 | 5.010 | 144,852 | +0.04(+0.80%) |
Apr 28, 2023 | 5.050 | 5.089 | 4.951 | 4.970 | 93,870 | -0.09(-1.78%) |
Apr 27, 2023 | 5.040 | 5.080 | 4.880 | 5.060 | 138,835 | +0.03(+0.60%) |
Apr 26, 2023 | 5.070 | 5.100 | 4.980 | 5.030 | 117,646 | +0.03(+0.60%) |
Apr 25, 2023 | 5.000 | 5.050 | 4.810 | 5.000 | 240,315 | -0.02(-0.40%) |
Apr 24, 2023 | 5.040 | 5.093 | 4.930 | 5.020 | 164,879 | -0.06(-1.18%) |
Apr 21, 2023 | 5.120 | 5.200 | 4.900 | 5.080 | 178,255 | -0.07(-1.36%) |
Apr 20, 2023 | 5.270 | 5.370 | 5.130 | 5.150 | 106,312 | -0.10(-1.90%) |
Apr 19, 2023 | 5.230 | 5.330 | 5.130 | 5.250 | 246,493 | -0.07(-1.32%) |
Apr 18, 2023 | 5.350 | 5.400 | 5.140 | 5.320 | 174,443 | -0.01(-0.19%) |
Apr 17, 2023 | 5.580 | 5.630 | 5.320 | 5.330 | 280,633 | -0.29(-5.16%) |
Apr 14, 2023 | 5.770 | 5.825 | 5.310 | 5.620 | 381,640 | -0.19(-3.27%) |
Apr 13, 2023 | 5.790 | 5.890 | 5.682 | 5.810 | 329,767 | +0.10(+1.75%) |
Apr 12, 2023 | 5.800 | 5.840 | 5.610 | 5.710 | 156,932 | +0.01(+0.18%) |
Apr 11, 2023 | 5.740 | 5.880 | 5.670 | 5.700 | 189,263 | +0.02(+0.35%) |
Apr 10, 2023 | 5.730 | 5.750 | 5.520 | 5.680 | 215,176 | -0.05(-0.87%) |
Apr 06, 2023 | 5.630 | 5.770 | 5.550 | 5.730 | 103,460 | +0.09(+1.60%) |
Apr 05, 2023 | 5.800 | 5.800 | 5.550 | 5.640 | 191,045 | -0.13(-2.25%) |
Apr 04, 2023 | 5.690 | 5.800 | 5.500 | 5.770 | 254,247 | +0.10(+1.76%) |
Apr 03, 2023 | 5.650 | 5.750 | 5.435 | 5.670 | 244,796 | +0.08(+1.43%) |
Mar 31, 2023 | 5.630 | 5.710 | 5.510 | 5.590 | 160,650 | -0.02(-0.36%) |
Mar 30, 2023 | 5.460 | 5.630 | 5.420 | 5.610 | 179,880 | +0.22(+4.08%) |
Mar 29, 2023 | 5.460 | 5.550 | 5.330 | 5.390 | 167,649 | -0.05(-0.92%) |
Mar 28, 2023 | 5.260 | 5.440 | 5.260 | 5.440 | 163,735 | +0.19(+3.62%) |
Mar 27, 2023 | 5.060 | 5.280 | 5.020 | 5.250 | 75,472 | +0.10(+1.94%) |
Mar 24, 2023 | 5.330 | 5.370 | 5.010 | 5.150 | 174,588 | -0.17(-3.20%) |
Mar 23, 2023 | 5.200 | 5.340 | 5.182 | 5.320 | 182,604 | +0.19(+3.70%) |
Mar 22, 2023 | 5.010 | 5.210 | 4.971 | 5.130 | 184,882 | +0.15(+3.01%) |
Mar 21, 2023 | 5.090 | 5.200 | 4.860 | 4.980 | 210,585 | -0.16(-3.11%) |
Mar 20, 2023 | 5.300 | 5.300 | 4.980 | 5.140 | 212,885 | -0.04(-0.77%) |
Mar 17, 2023 | 4.800 | 5.290 | 4.800 | 5.180 | 644,432 | +0.39(+8.14%) |
Mar 16, 2023 | 5.030 | 5.030 | 4.780 | 4.790 | 130,968 | -0.14(-2.84%) |
Mar 15, 2023 | 4.950 | 5.020 | 4.810 | 4.930 | 204,844 | -0.02(-0.40%) |
Mar 14, 2023 | 5.030 | 5.040 | 4.820 | 4.950 | 182,476 | +0.07(+1.43%) |
Mar 13, 2023 | 4.810 | 4.970 | 4.710 | 4.880 | 371,934 | +0.25(+5.40%) |
Mar 10, 2023 | 4.460 | 4.700 | 4.460 | 4.630 | 228,325 | +0.19(+4.28%) |
Mar 09, 2023 | 4.480 | 4.550 | 4.390 | 4.440 | 59,238 | +0.03(+0.68%) |
Mar 08, 2023 | 4.460 | 4.554 | 4.380 | 4.410 | 112,269 | -0.04(-0.90%) |
Mar 07, 2023 | 4.510 | 4.540 | 4.370 | 4.450 | 152,115 | -0.12(-2.63%) |
Mar 06, 2023 | 4.720 | 4.720 | 4.550 | 4.570 | 107,254 | -0.08(-1.72%) |
Mar 03, 2023 | 4.680 | 4.690 | 4.596 | 4.650 | 133,686 | +0.05(+1.09%) |
Mar 02, 2023 | 4.530 | 4.670 | 4.528 | 4.600 | 132,856 | +0.00(+0.00%) |