Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.530 | 4.660 | 4.250 | 4.500 | 51,619 | -0.05(-1.10%) |
May 05, 2023 | 4.460 | 4.600 | 4.380 | 4.550 | 40,758 | +0.11(+2.48%) |
May 04, 2023 | 4.580 | 4.665 | 4.375 | 4.440 | 47,831 | -0.22(-4.72%) |
May 03, 2023 | 4.790 | 4.890 | 4.660 | 4.660 | 50,896 | -0.12(-2.51%) |
May 02, 2023 | 4.920 | 4.930 | 4.700 | 4.780 | 47,675 | -0.16(-3.24%) |
May 01, 2023 | 5.130 | 5.250 | 4.940 | 4.940 | 40,395 | -0.25(-4.82%) |
Apr 28, 2023 | 5.371 | 5.390 | 5.100 | 5.190 | 73,518 | -0.05(-0.95%) |
Apr 27, 2023 | 5.330 | 5.530 | 5.120 | 5.240 | 81,604 | -0.25(-4.55%) |
Apr 26, 2023 | 4.899 | 5.690 | 4.899 | 5.490 | 72,377 | +0.54(+10.91%) |
Apr 25, 2023 | 5.000 | 5.059 | 4.840 | 4.950 | 19,536 | -0.18(-3.51%) |
Apr 24, 2023 | 4.880 | 5.130 | 4.780 | 5.130 | 67,715 | +0.11(+2.19%) |
Apr 21, 2023 | 4.850 | 5.020 | 4.850 | 5.020 | 56,196 | +0.02(+0.40%) |
Apr 20, 2023 | 4.940 | 5.130 | 4.876 | 5.000 | 66,563 | -0.05(-0.99%) |
Apr 19, 2023 | 5.120 | 5.140 | 4.990 | 5.050 | 11,760 | +0.02(+0.40%) |
Apr 18, 2023 | 4.810 | 5.190 | 4.750 | 5.030 | 48,267 | +0.13(+2.65%) |
Apr 17, 2023 | 4.730 | 4.960 | 4.730 | 4.900 | 45,460 | +0.02(+0.41%) |
Apr 14, 2023 | 4.530 | 5.010 | 4.520 | 4.880 | 56,280 | +0.22(+4.72%) |
Apr 13, 2023 | 5.010 | 5.010 | 4.520 | 4.660 | 66,296 | -0.35(-6.99%) |
Apr 12, 2023 | 4.750 | 5.010 | 4.655 | 5.010 | 58,355 | +0.20(+4.16%) |
Apr 11, 2023 | 4.800 | 4.950 | 4.750 | 4.810 | 21,824 | -0.02(-0.41%) |
Apr 10, 2023 | 4.800 | 4.930 | 4.800 | 4.830 | 23,907 | +0.08(+1.68%) |
Apr 06, 2023 | 5.010 | 5.010 | 4.500 | 4.750 | 65,318 | -0.42(-8.12%) |
Apr 05, 2023 | 5.060 | 5.350 | 4.970 | 5.170 | 31,420 | +0.29(+5.94%) |
Apr 04, 2023 | 5.650 | 5.650 | 4.880 | 4.880 | 53,355 | -0.67(-12.07%) |
Apr 03, 2023 | 5.440 | 5.740 | 5.380 | 5.550 | 82,413 | -0.20(-3.48%) |
Mar 31, 2023 | 5.570 | 5.750 | 5.570 | 5.750 | 23,741 | +0.28(+5.12%) |
Mar 30, 2023 | 5.031 | 5.580 | 5.031 | 5.470 | 25,220 | +0.35(+6.84%) |
Mar 29, 2023 | 5.040 | 5.230 | 5.040 | 5.120 | 9,040 | +0.07(+1.39%) |
Mar 28, 2023 | 4.980 | 5.100 | 4.930 | 5.050 | 55,307 | +0.01(+0.20%) |
Mar 27, 2023 | 5.350 | 5.350 | 4.900 | 5.040 | 57,216 | -0.45(-8.20%) |
Mar 24, 2023 | 5.900 | 5.900 | 5.340 | 5.490 | 70,725 | -0.33(-5.67%) |
Mar 23, 2023 | 6.010 | 6.090 | 5.730 | 5.820 | 39,476 | -0.10(-1.69%) |
Mar 22, 2023 | 5.780 | 6.050 | 5.780 | 5.920 | 26,052 | +0.00(+0.00%) |
Mar 21, 2023 | 6.040 | 6.050 | 5.815 | 5.920 | 28,174 | -0.08(-1.33%) |
Mar 20, 2023 | 6.000 | 6.000 | 5.725 | 6.000 | 21,923 | -0.10(-1.64%) |
Mar 17, 2023 | 5.750 | 6.586 | 5.580 | 6.100 | 327,176 | +0.26(+4.45%) |
Mar 16, 2023 | 5.840 | 5.840 | 5.060 | 5.840 | 21,818 | +0.34(+6.18%) |
Mar 15, 2023 | 5.840 | 5.950 | 5.010 | 5.500 | 46,767 | -0.05(-0.90%) |
Mar 14, 2023 | 5.820 | 5.940 | 5.550 | 5.550 | 39,102 | -0.37(-6.25%) |
Mar 13, 2023 | 5.810 | 5.980 | 5.600 | 5.920 | 25,293 | -0.08(-1.33%) |
Mar 10, 2023 | 5.990 | 6.010 | 5.640 | 6.000 | 41,745 | +0.14(+2.39%) |
Mar 09, 2023 | 6.030 | 6.030 | 5.680 | 5.860 | 42,092 | -0.17(-2.82%) |
Mar 08, 2023 | 6.000 | 6.030 | 5.870 | 6.030 | 24,733 | +0.03(+0.50%) |
Mar 07, 2023 | 5.790 | 6.000 | 5.780 | 6.000 | 16,594 | +0.10(+1.69%) |
Mar 06, 2023 | 5.880 | 5.980 | 5.710 | 5.900 | 28,025 | +0.05(+0.85%) |
Mar 03, 2023 | 5.890 | 5.890 | 5.660 | 5.850 | 12,005 | +0.05(+0.86%) |
Mar 02, 2023 | 5.900 | 5.900 | 5.620 | 5.800 | 13,034 | -0.12(-2.03%) |