Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.476 | 5.719 | 5.476 | 5.719 | 44,017 | +0.16(+2.79%) |
Apr 27, 2023 | 5.641 | 5.641 | 5.418 | 5.563 | 24,799 | +0.01(+0.17%) |
Apr 26, 2023 | 5.544 | 5.631 | 5.418 | 5.553 | 95,277 | +0.03(+0.53%) |
Apr 25, 2023 | 5.738 | 5.767 | 5.515 | 5.524 | 47,218 | -0.24(-4.21%) |
Apr 24, 2023 | 5.748 | 5.777 | 5.728 | 5.767 | 9,844 | -0.01(-0.17%) |
Apr 21, 2023 | 5.787 | 5.854 | 5.738 | 5.777 | 10,846 | -0.06(-1.00%) |
Apr 20, 2023 | 5.874 | 5.874 | 5.777 | 5.835 | 3,650 | +0.01(+0.17%) |
Apr 19, 2023 | 5.777 | 5.825 | 5.777 | 5.825 | 4,330 | +0.00(+0.00%) |
Apr 18, 2023 | 5.874 | 5.893 | 5.787 | 5.825 | 18,598 | -0.07(-1.15%) |
Apr 17, 2023 | 5.884 | 5.893 | 5.816 | 5.893 | 1,743 | +0.03(+0.56%) |
Apr 14, 2023 | 5.861 | 5.868 | 5.822 | 5.861 | 14,502 | +0.00(+0.00%) |
Apr 13, 2023 | 5.784 | 5.865 | 5.784 | 5.861 | 10,667 | +0.03(+0.50%) |
Apr 12, 2023 | 5.755 | 5.832 | 5.736 | 5.832 | 10,601 | +0.09(+1.51%) |
Apr 11, 2023 | 6.015 | 6.015 | 5.726 | 5.745 | 58,899 | -0.07(-1.16%) |
Apr 10, 2023 | 5.995 | 5.995 | 5.793 | 5.813 | 19,737 | -0.17(-2.89%) |
Apr 06, 2023 | 5.967 | 5.986 | 5.803 | 5.986 | 4,012 | +0.12(+1.97%) |
Apr 05, 2023 | 5.774 | 5.870 | 5.774 | 5.870 | 24,439 | +0.02(+0.33%) |
Apr 04, 2023 | 5.726 | 5.851 | 5.726 | 5.851 | 5,465 | +0.07(+1.16%) |
Apr 03, 2023 | 5.822 | 5.870 | 5.780 | 5.784 | 20,786 | -0.01(-0.17%) |
Mar 31, 2023 | 5.620 | 5.870 | 5.620 | 5.793 | 71,150 | +0.14(+2.56%) |
Mar 30, 2023 | 5.572 | 5.678 | 5.572 | 5.649 | 12,528 | +0.03(+0.51%) |
Mar 29, 2023 | 5.610 | 5.681 | 5.514 | 5.620 | 50,556 | +0.06(+1.04%) |
Mar 28, 2023 | 5.649 | 5.685 | 5.562 | 5.562 | 18,121 | -0.06(-1.03%) |
Mar 27, 2023 | 5.582 | 5.755 | 5.457 | 5.620 | 39,616 | +0.06(+1.04%) |
Mar 24, 2023 | 5.678 | 5.678 | 5.293 | 5.562 | 79,169 | -0.12(-2.03%) |
Mar 23, 2023 | 5.784 | 5.793 | 5.659 | 5.678 | 28,388 | -0.05(-0.84%) |
Mar 22, 2023 | 5.764 | 5.865 | 5.701 | 5.726 | 52,675 | -0.02(-0.42%) |
Mar 21, 2023 | 5.803 | 5.994 | 5.697 | 5.750 | 66,731 | +0.01(+0.25%) |
Mar 20, 2023 | 5.976 | 5.995 | 5.659 | 5.736 | 58,502 | -0.28(-4.64%) |
Mar 17, 2023 | 6.034 | 6.130 | 5.976 | 6.015 | 25,025 | -0.04(-0.72%) |
Mar 16, 2023 | 6.096 | 6.153 | 6.020 | 6.058 | 45,410 | -0.06(-0.94%) |
Mar 15, 2023 | 6.220 | 6.340 | 6.087 | 6.115 | 29,155 | -0.26(-4.11%) |
Mar 14, 2023 | 6.440 | 6.440 | 6.201 | 6.378 | 26,747 | -0.10(-1.55%) |
Mar 13, 2023 | 6.478 | 6.478 | 6.392 | 6.478 | 1,335 | +0.01(+0.15%) |
Mar 10, 2023 | 6.449 | 6.478 | 6.335 | 6.468 | 8,294 | -0.02(-0.29%) |
Mar 09, 2023 | 6.440 | 6.516 | 6.421 | 6.487 | 16,389 | +0.01(+0.15%) |
Mar 08, 2023 | 6.497 | 6.514 | 6.449 | 6.478 | 7,531 | -0.02(-0.29%) |
Mar 07, 2023 | 6.459 | 6.497 | 6.459 | 6.497 | 2,722 | -0.02(-0.29%) |
Mar 06, 2023 | 6.516 | 6.534 | 6.459 | 6.516 | 5,432 | +0.07(+1.04%) |
Mar 03, 2023 | 6.487 | 6.630 | 6.402 | 6.449 | 49,884 | -0.04(-0.59%) |
Mar 02, 2023 | 6.526 | 6.659 | 6.464 | 6.487 | 11,809 | -0.01(-0.15%) |
Mar 01, 2023 | 6.487 | 6.652 | 6.402 | 6.497 | 27,202 | +0.05(+0.74%) |
Feb 28, 2023 | 6.516 | 6.545 | 6.449 | 6.449 | 16,450 | -0.07(-1.02%) |
Feb 27, 2023 | 6.430 | 6.553 | 6.430 | 6.516 | 29,015 | +0.00(+0.00%) |
Feb 24, 2023 | 6.382 | 6.573 | 6.382 | 6.516 | 16,486 | -0.02(-0.29%) |
Feb 23, 2023 | 6.487 | 6.650 | 6.430 | 6.535 | 25,444 | +0.04(+0.59%) |
Feb 22, 2023 | 6.554 | 6.583 | 6.392 | 6.497 | 13,992 | -0.15(-2.30%) |
Feb 21, 2023 | 6.659 | 6.669 | 6.535 | 6.650 | 13,474 | +0.05(+0.80%) |
Feb 17, 2023 | 6.564 | 6.650 | 6.516 | 6.597 | 44,879 | +0.01(+0.22%) |
Feb 16, 2023 | 6.545 | 6.611 | 6.506 | 6.583 | 27,851 | +0.04(+0.60%) |
Feb 15, 2023 | 6.491 | 6.596 | 6.431 | 6.543 | 33,872 | +0.14(+2.14%) |
Feb 14, 2023 | 6.435 | 6.529 | 6.312 | 6.406 | 55,463 | +0.02(+0.30%) |
Feb 13, 2023 | 6.454 | 6.454 | 6.293 | 6.387 | 33,784 | +0.02(+0.30%) |
Feb 10, 2023 | 6.368 | 6.444 | 6.359 | 6.368 | 3,099 | -0.01(-0.15%) |
Feb 09, 2023 | 6.406 | 6.435 | 6.378 | 6.378 | 9,207 | -0.03(-0.44%) |
Feb 08, 2023 | 6.397 | 6.463 | 6.340 | 6.406 | 8,826 | -0.05(-0.73%) |
Feb 07, 2023 | 6.368 | 6.461 | 6.312 | 6.454 | 14,799 | +0.05(+0.74%) |
Feb 06, 2023 | 6.435 | 6.435 | 6.312 | 6.406 | 3,389 | -0.03(-0.44%) |
Feb 03, 2023 | 6.501 | 6.501 | 6.387 | 6.435 | 3,244 | -0.07(-1.02%) |
Feb 02, 2023 | 6.501 | 6.567 | 6.349 | 6.501 | 21,237 | +0.05(+0.73%) |