Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.007 | 6.098 | 5.998 | 6.035 | 2,727,079 | -0.31(-4.88%) |
Apr 27, 2023 | 6.271 | 6.353 | 6.244 | 6.344 | 1,715,835 | +0.13(+2.05%) |
Apr 26, 2023 | 6.217 | 6.262 | 6.189 | 6.217 | 1,679,076 | +0.15(+2.55%) |
Apr 25, 2023 | 6.135 | 6.148 | 6.044 | 6.062 | 1,689,540 | -0.26(-4.17%) |
Apr 24, 2023 | 6.244 | 6.326 | 6.244 | 6.326 | 1,340,840 | +0.11(+1.76%) |
Apr 21, 2023 | 6.262 | 6.262 | 6.198 | 6.217 | 2,513,391 | -0.11(-1.73%) |
Apr 20, 2023 | 6.244 | 6.390 | 6.235 | 6.326 | 4,849,776 | +0.05(+0.72%) |
Apr 19, 2023 | 6.244 | 6.290 | 6.235 | 6.280 | 944,257 | +0.04(+0.58%) |
Apr 18, 2023 | 6.244 | 6.258 | 6.208 | 6.244 | 1,099,330 | +0.05(+0.73%) |
Apr 17, 2023 | 6.171 | 6.198 | 6.135 | 6.198 | 2,176,309 | -0.11(-1.73%) |
Apr 14, 2023 | 6.326 | 6.340 | 6.262 | 6.308 | 2,810,268 | +0.05(+0.73%) |
Apr 13, 2023 | 6.262 | 6.271 | 6.235 | 6.262 | 1,428,629 | +0.06(+1.03%) |
Apr 12, 2023 | 6.235 | 6.253 | 6.171 | 6.198 | 1,304,383 | +0.04(+0.59%) |
Apr 11, 2023 | 6.144 | 6.162 | 6.126 | 6.162 | 1,277,114 | -0.02(-0.29%) |
Apr 10, 2023 | 6.171 | 6.217 | 6.144 | 6.180 | 1,011,999 | +0.06(+1.04%) |
Apr 06, 2023 | 6.053 | 6.135 | 6.048 | 6.117 | 1,161,544 | +0.08(+1.36%) |
Apr 05, 2023 | 6.026 | 6.053 | 5.975 | 6.035 | 1,609,219 | -0.03(-0.45%) |
Apr 04, 2023 | 6.089 | 6.089 | 6.007 | 6.062 | 1,557,954 | +0.01(+0.15%) |
Apr 03, 2023 | 6.071 | 6.117 | 6.007 | 6.053 | 2,126,043 | +0.05(+0.76%) |
Mar 31, 2023 | 6.007 | 6.035 | 5.966 | 6.007 | 1,164,735 | +0.00(+0.00%) |
Mar 30, 2023 | 6.080 | 6.085 | 5.980 | 6.007 | 1,576,147 | -0.01(-0.15%) |
Mar 29, 2023 | 5.989 | 6.016 | 5.966 | 6.016 | 1,730,757 | +0.10(+1.69%) |
Mar 28, 2023 | 5.844 | 5.925 | 5.834 | 5.916 | 1,975,378 | -0.02(-0.31%) |
Mar 27, 2023 | 5.807 | 5.953 | 5.798 | 5.935 | 3,501,640 | +0.08(+1.40%) |
Mar 24, 2023 | 5.762 | 5.853 | 5.693 | 5.853 | 3,566,183 | -0.08(-1.38%) |
Mar 23, 2023 | 6.098 | 6.126 | 5.907 | 5.935 | 2,772,243 | +0.00(+0.00%) |
Mar 22, 2023 | 6.135 | 6.144 | 5.935 | 5.935 | 2,282,182 | -0.14(-2.25%) |
Mar 21, 2023 | 6.089 | 6.167 | 6.035 | 6.071 | 4,750,163 | +0.34(+5.87%) |
Mar 20, 2023 | 5.734 | 5.796 | 5.707 | 5.734 | 6,695,231 | +0.07(+1.29%) |
Mar 17, 2023 | 5.725 | 5.752 | 5.652 | 5.661 | 3,850,527 | -0.23(-3.86%) |
Mar 16, 2023 | 5.680 | 5.907 | 5.680 | 5.889 | 3,990,432 | +0.29(+5.21%) |
Mar 15, 2023 | 5.580 | 5.668 | 5.510 | 5.598 | 4,349,446 | -0.31(-5.33%) |
Mar 14, 2023 | 5.974 | 6.000 | 5.851 | 5.912 | 2,501,901 | +0.12(+2.11%) |
Mar 13, 2023 | 5.799 | 5.886 | 5.742 | 5.790 | 4,263,651 | -0.16(-2.65%) |
Mar 10, 2023 | 6.052 | 6.087 | 5.912 | 5.947 | 2,537,028 | -0.14(-2.30%) |
Mar 09, 2023 | 6.184 | 6.205 | 6.074 | 6.087 | 2,102,524 | -0.03(-0.43%) |
Mar 08, 2023 | 6.096 | 6.157 | 6.096 | 6.114 | 725,612 | +0.08(+1.30%) |
Mar 07, 2023 | 6.157 | 6.157 | 6.026 | 6.035 | 1,753,303 | -0.18(-2.95%) |
Mar 06, 2023 | 6.149 | 6.227 | 6.131 | 6.219 | 1,186,802 | -0.08(-1.25%) |
Mar 03, 2023 | 6.219 | 6.297 | 6.210 | 6.297 | 677,050 | +0.10(+1.55%) |
Mar 02, 2023 | 6.175 | 6.210 | 6.149 | 6.201 | 1,300,494 | -0.03(-0.56%) |
Mar 01, 2023 | 6.227 | 6.240 | 6.184 | 6.236 | 1,577,817 | +0.04(+0.71%) |
Feb 28, 2023 | 6.271 | 6.284 | 6.184 | 6.192 | 2,278,164 | +0.07(+1.14%) |
Feb 27, 2023 | 6.105 | 6.154 | 6.096 | 6.122 | 1,550,188 | +0.14(+2.34%) |
Feb 24, 2023 | 5.965 | 6.000 | 5.939 | 5.982 | 2,028,305 | -0.11(-1.87%) |
Feb 23, 2023 | 6.157 | 6.157 | 6.044 | 6.096 | 2,350,230 | +0.04(+0.72%) |
Feb 22, 2023 | 6.044 | 6.096 | 6.035 | 6.052 | 1,578,162 | +0.04(+0.73%) |
Feb 21, 2023 | 5.982 | 6.044 | 5.956 | 6.009 | 2,137,590 | -0.12(-2.00%) |
Feb 17, 2023 | 6.122 | 6.144 | 6.044 | 6.131 | 2,642,101 | -0.38(-5.91%) |
Feb 16, 2023 | 6.455 | 6.542 | 6.446 | 6.516 | 1,493,290 | +0.05(+0.81%) |
Feb 15, 2023 | 6.376 | 6.485 | 6.359 | 6.463 | 1,789,482 | -0.17(-2.63%) |
Feb 14, 2023 | 6.560 | 6.673 | 6.560 | 6.638 | 2,235,562 | +0.07(+1.07%) |
Feb 13, 2023 | 6.525 | 6.568 | 6.516 | 6.568 | 779,712 | +0.03(+0.54%) |
Feb 10, 2023 | 6.551 | 6.551 | 6.494 | 6.533 | 923,095 | -0.05(-0.80%) |
Feb 09, 2023 | 6.656 | 6.669 | 6.586 | 6.586 | 1,137,920 | +0.03(+0.40%) |
Feb 08, 2023 | 6.586 | 6.586 | 6.542 | 6.560 | 1,134,958 | -0.01(-0.13%) |
Feb 07, 2023 | 6.455 | 6.568 | 6.437 | 6.568 | 1,401,957 | +0.11(+1.76%) |
Feb 06, 2023 | 6.420 | 6.463 | 6.393 | 6.455 | 2,021,247 | -0.10(-1.47%) |
Feb 03, 2023 | 6.542 | 6.590 | 6.507 | 6.551 | 2,214,170 | -0.17(-2.60%) |
Feb 02, 2023 | 6.778 | 6.778 | 6.691 | 6.726 | 1,139,600 | -0.06(-0.90%) |