Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.150 | 5.280 | 5.072 | 5.240 | 154,943 | +0.17(+3.35%) |
May 05, 2023 | 5.010 | 5.185 | 4.970 | 5.070 | 130,457 | +0.19(+3.89%) |
May 04, 2023 | 4.760 | 4.890 | 4.510 | 4.880 | 85,061 | +0.05(+1.04%) |
May 03, 2023 | 4.710 | 4.910 | 4.700 | 4.830 | 66,721 | +0.14(+2.99%) |
May 02, 2023 | 5.000 | 5.000 | 4.595 | 4.690 | 175,966 | -0.25(-5.06%) |
May 01, 2023 | 4.890 | 4.975 | 4.730 | 4.940 | 103,317 | +0.04(+0.82%) |
Apr 28, 2023 | 4.750 | 4.910 | 4.750 | 4.900 | 94,661 | +0.12(+2.51%) |
Apr 27, 2023 | 4.740 | 4.850 | 4.690 | 4.780 | 40,623 | +0.07(+1.49%) |
Apr 26, 2023 | 4.760 | 4.780 | 4.490 | 4.710 | 214,733 | -0.06(-1.26%) |
Apr 25, 2023 | 4.820 | 5.000 | 4.720 | 4.770 | 134,062 | -0.13(-2.65%) |
Apr 24, 2023 | 4.990 | 5.000 | 4.775 | 4.900 | 77,333 | -0.10(-2.00%) |
Apr 21, 2023 | 4.880 | 5.025 | 4.800 | 5.000 | 139,308 | +0.12(+2.46%) |
Apr 20, 2023 | 4.860 | 5.000 | 4.820 | 4.880 | 52,032 | -0.06(-1.21%) |
Apr 19, 2023 | 4.620 | 4.960 | 4.620 | 4.940 | 294,203 | +0.25(+5.33%) |
Apr 18, 2023 | 5.040 | 5.090 | 4.560 | 4.690 | 368,857 | -0.35(-6.94%) |
Apr 17, 2023 | 5.200 | 5.240 | 5.010 | 5.040 | 88,884 | -0.21(-4.00%) |
Apr 14, 2023 | 5.330 | 5.400 | 4.980 | 5.250 | 210,698 | -0.07(-1.32%) |
Apr 13, 2023 | 5.150 | 5.460 | 5.050 | 5.320 | 183,273 | +0.21(+4.11%) |
Apr 12, 2023 | 5.280 | 5.310 | 4.970 | 5.110 | 157,259 | -0.10(-1.92%) |
Apr 11, 2023 | 4.870 | 5.230 | 4.870 | 5.210 | 162,664 | +0.37(+7.64%) |
Apr 10, 2023 | 4.540 | 4.840 | 4.430 | 4.840 | 137,838 | +0.20(+4.31%) |
Apr 06, 2023 | 4.760 | 4.840 | 4.500 | 4.640 | 190,169 | -0.12(-2.52%) |
Apr 05, 2023 | 4.800 | 4.859 | 4.600 | 4.760 | 179,612 | -0.06(-1.24%) |
Apr 04, 2023 | 5.190 | 5.240 | 4.810 | 4.820 | 220,708 | -0.35(-6.77%) |
Apr 03, 2023 | 5.070 | 5.290 | 4.960 | 5.170 | 307,661 | +0.13(+2.58%) |
Mar 31, 2023 | 5.000 | 5.060 | 4.730 | 5.040 | 189,351 | +0.07(+1.41%) |
Mar 30, 2023 | 5.100 | 5.100 | 4.910 | 4.970 | 83,513 | +0.01(+0.20%) |
Mar 29, 2023 | 4.850 | 4.970 | 4.760 | 4.960 | 96,638 | +0.19(+3.98%) |
Mar 28, 2023 | 4.710 | 4.875 | 4.700 | 4.770 | 92,395 | +0.04(+0.85%) |
Mar 27, 2023 | 4.630 | 4.740 | 4.500 | 4.730 | 130,812 | +0.17(+3.73%) |
Mar 24, 2023 | 4.660 | 4.780 | 4.520 | 4.560 | 156,079 | -0.15(-3.18%) |
Mar 23, 2023 | 4.930 | 5.040 | 4.705 | 4.710 | 109,289 | -0.09(-1.87%) |
Mar 22, 2023 | 4.910 | 5.025 | 4.640 | 4.800 | 103,375 | -0.12(-2.44%) |
Mar 21, 2023 | 4.640 | 5.090 | 4.640 | 4.920 | 153,764 | +0.34(+7.42%) |
Mar 20, 2023 | 4.840 | 4.840 | 4.560 | 4.580 | 128,379 | -0.15(-3.17%) |
Mar 17, 2023 | 4.790 | 4.950 | 4.640 | 4.730 | 177,405 | -0.09(-1.87%) |
Mar 16, 2023 | 4.890 | 4.990 | 4.587 | 4.820 | 220,845 | -0.14(-2.82%) |
Mar 15, 2023 | 4.800 | 5.000 | 4.591 | 4.960 | 236,514 | +0.14(+2.90%) |
Mar 14, 2023 | 4.830 | 4.890 | 4.400 | 4.820 | 311,667 | +0.23(+5.01%) |
Mar 13, 2023 | 4.320 | 5.060 | 4.290 | 4.590 | 438,636 | +0.19(+4.32%) |
Mar 10, 2023 | 4.750 | 5.110 | 4.340 | 4.400 | 1,847,282 | -1.24(-21.99%) |
Mar 09, 2023 | 5.820 | 6.110 | 5.600 | 5.640 | 342,590 | -0.25(-4.24%) |
Mar 08, 2023 | 6.130 | 6.130 | 5.810 | 5.890 | 242,153 | -0.13(-2.16%) |
Mar 07, 2023 | 5.740 | 6.070 | 5.611 | 6.020 | 262,994 | +0.28(+4.88%) |
Mar 06, 2023 | 5.410 | 5.900 | 5.230 | 5.740 | 346,463 | +0.35(+6.49%) |
Mar 03, 2023 | 5.410 | 5.500 | 5.220 | 5.390 | 346,865 | +0.01(+0.19%) |
Mar 02, 2023 | 5.710 | 5.710 | 5.370 | 5.380 | 270,110 | -0.36(-6.27%) |