Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.740 | 5.740 | 5.290 | 5.450 | 6,295 | -0.29(-5.05%) |
Apr 27, 2023 | 5.405 | 5.740 | 5.405 | 5.740 | 3,820 | +0.33(+6.10%) |
Apr 26, 2023 | 5.400 | 5.450 | 5.380 | 5.410 | 4,531 | +0.02(+0.37%) |
Apr 25, 2023 | 5.340 | 5.450 | 5.330 | 5.390 | 53,122 | +0.06(+1.13%) |
Apr 24, 2023 | 5.200 | 5.330 | 5.175 | 5.330 | 48,230 | +0.12(+2.30%) |
Apr 21, 2023 | 5.060 | 5.297 | 4.960 | 5.210 | 161,977 | -0.16(-2.95%) |
Apr 20, 2023 | 5.370 | 5.368 | 5.368 | 5.368 | 559 | -0.00(-0.03%) |
Apr 19, 2023 | 5.050 | 5.450 | 5.050 | 5.370 | 13,766 | +0.37(+7.40%) |
Apr 18, 2023 | 5.050 | 5.090 | 4.850 | 5.000 | 10,003 | -0.05(-0.99%) |
Apr 17, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 1,159 | +0.02(+0.40%) |
Apr 14, 2023 | 5.030 | 5.030 | 4.928 | 5.030 | 7,255 | -0.11(-2.14%) |
Apr 13, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 443 | -0.02(-0.42%) |
Apr 12, 2023 | 5.210 | 5.216 | 5.040 | 5.162 | 1,724 | -0.08(-1.49%) |
Apr 11, 2023 | 5.180 | 5.240 | 5.180 | 5.240 | 521 | +0.20(+3.87%) |
Apr 10, 2023 | 5.010 | 5.280 | 5.010 | 5.045 | 6,468 | -0.08(-1.54%) |
Apr 06, 2023 | 5.160 | 5.160 | 5.055 | 5.123 | 985 | -0.06(-1.09%) |
Apr 05, 2023 | 5.130 | 5.180 | 5.060 | 5.180 | 936 | -0.02(-0.38%) |
Apr 04, 2023 | 5.090 | 5.200 | 5.000 | 5.200 | 5,712 | +0.06(+1.17%) |
Mar 31, 2023 | 5.140 | 63 | +0.00(+0.06%) | |||
Mar 30, 2023 | 5.180 | 5.180 | 5.010 | 5.137 | 2,280 | +0.05(+0.92%) |
Mar 29, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 385 | -0.08(-1.55%) |
Mar 28, 2023 | 5.185 | 5.185 | 5.160 | 5.170 | 3,498 | +0.06(+1.21%) |
Mar 27, 2023 | 5.050 | 5.140 | 5.000 | 5.108 | 10,363 | -0.11(-2.14%) |
Mar 24, 2023 | 5.100 | 5.220 | 5.100 | 5.220 | 1,394 | +0.15(+2.96%) |
Mar 23, 2023 | 5.280 | 5.280 | 5.060 | 5.070 | 2,697 | -0.09(-1.74%) |
Mar 22, 2023 | 5.310 | 5.354 | 5.160 | 5.160 | 1,307 | -0.15(-2.80%) |
Mar 21, 2023 | 5.240 | 5.335 | 5.140 | 5.309 | 3,439 | +0.11(+2.09%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 668 | -0.17(-3.17%) |
Mar 17, 2023 | 5.250 | 5.407 | 5.215 | 5.370 | 2,280 | +0.07(+1.32%) |
Mar 16, 2023 | 5.227 | 5.370 | 5.050 | 5.300 | 3,716 | +0.07(+1.34%) |
Mar 15, 2023 | 5.060 | 5.300 | 5.060 | 5.230 | 4,165 | +0.20(+3.98%) |
Mar 14, 2023 | 5.150 | 5.420 | 5.000 | 5.030 | 10,713 | -0.16(-3.08%) |
Mar 13, 2023 | 5.010 | 5.350 | 5.000 | 5.190 | 13,937 | -0.01(-0.19%) |
Mar 10, 2023 | 5.110 | 5.200 | 5.020 | 5.200 | 2,026 | +0.09(+1.76%) |
Mar 09, 2023 | 5.240 | 5.240 | 5.110 | 5.110 | 2,047 | -0.08(-1.54%) |
Mar 08, 2023 | 5.042 | 5.200 | 5.042 | 5.190 | 3,663 | -0.01(-0.19%) |
Mar 07, 2023 | 5.170 | 5.200 | 5.009 | 5.200 | 3,321 | -0.01(-0.16%) |
Mar 06, 2023 | 5.220 | 5.220 | 5.095 | 5.208 | 3,219 | +0.01(+0.16%) |
Mar 03, 2023 | 5.330 | 5.390 | 5.040 | 5.200 | 11,499 | -0.21(-3.88%) |
Mar 02, 2023 | 5.410 | 5.530 | 5.410 | 5.410 | 2,491 | +0.06(+1.12%) |
Mar 01, 2023 | 5.350 | 5.830 | 5.113 | 5.350 | 10,090 | -0.05(-0.92%) |
Feb 28, 2023 | 5.440 | 5.728 | 5.120 | 5.400 | 6,112 | -0.00(-0.00%) |
Feb 27, 2023 | 5.410 | 5.420 | 5.390 | 5.400 | 2,867 | +0.05(+0.93%) |
Feb 24, 2023 | 5.400 | 5.400 | 5.278 | 5.350 | 6,252 | -0.10(-1.83%) |
Feb 23, 2023 | 5.660 | 5.660 | 5.175 | 5.450 | 18,746 | -0.14(-2.51%) |
Feb 22, 2023 | 5.820 | 5.820 | 5.590 | 5.590 | 2,601 | -0.36(-6.05%) |
Feb 17, 2023 | 5.950 | 597 | -0.03(-0.50%) | |||
Feb 16, 2023 | 5.944 | 6.039 | 5.920 | 5.980 | 1,024 | -0.03(-0.58%) |
Feb 15, 2023 | 6.030 | 6.055 | 5.900 | 6.015 | 9,388 | +0.08(+1.30%) |
Feb 14, 2023 | 5.780 | 6.090 | 5.760 | 5.938 | 25,771 | +0.16(+2.74%) |
Feb 13, 2023 | 5.880 | 5.880 | 5.680 | 5.780 | 2,134 | -0.10(-1.70%) |
Feb 10, 2023 | 5.880 | 5.880 | 5.880 | 5.880 | 644 | +0.00(+0.00%) |
Feb 09, 2023 | 5.880 | 5.890 | 5.580 | 5.880 | 4,139 | -0.02(-0.32%) |
Feb 08, 2023 | 5.850 | 5.899 | 5.850 | 5.899 | 382 | +0.01(+0.15%) |
Feb 07, 2023 | 5.800 | 5.890 | 5.793 | 5.890 | 558 | +0.10(+1.73%) |
Feb 06, 2023 | 5.660 | 5.800 | 5.650 | 5.790 | 3,636 | +0.12(+2.12%) |
Feb 03, 2023 | 5.900 | 5.930 | 5.600 | 5.670 | 10,330 | -0.32(-5.34%) |
Feb 02, 2023 | 5.810 | 5.990 | 5.810 | 5.990 | 1,527 | +0.09(+1.53%) |