Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.810 | 6.150 | 5.810 | 6.100 | 7,430,720 | +0.23(+3.92%) |
Apr 27, 2023 | 5.840 | 6.040 | 5.800 | 5.870 | 10,436,461 | -0.12(-2.00%) |
Apr 26, 2023 | 6.120 | 6.190 | 5.960 | 5.990 | 8,344,838 | +0.08(+1.35%) |
Apr 25, 2023 | 5.920 | 6.045 | 5.850 | 5.910 | 10,045,418 | -0.27(-4.37%) |
Apr 24, 2023 | 6.510 | 6.560 | 5.870 | 6.180 | 13,821,854 | -0.41(-6.22%) |
Apr 21, 2023 | 6.660 | 6.780 | 6.510 | 6.590 | 7,711,756 | -0.21(-3.16%) |
Apr 20, 2023 | 6.980 | 6.990 | 6.630 | 6.805 | 13,220,545 | -0.16(-2.23%) |
Apr 19, 2023 | 6.950 | 7.050 | 6.820 | 6.960 | 10,384,812 | -0.10(-1.42%) |
Apr 18, 2023 | 7.240 | 7.290 | 6.950 | 7.060 | 7,260,967 | -0.14(-1.94%) |
Apr 17, 2023 | 7.040 | 7.365 | 7.005 | 7.200 | 9,906,412 | +0.34(+4.96%) |
Apr 14, 2023 | 6.890 | 6.903 | 6.715 | 6.860 | 4,936,966 | -0.03(-0.44%) |
Apr 13, 2023 | 6.670 | 7.040 | 6.670 | 6.890 | 11,275,669 | +0.32(+4.87%) |
Apr 12, 2023 | 6.700 | 6.760 | 6.500 | 6.570 | 8,516,017 | -0.17(-2.52%) |
Apr 11, 2023 | 6.760 | 6.880 | 6.650 | 6.740 | 5,520,271 | +0.02(+0.30%) |
Apr 10, 2023 | 6.610 | 6.750 | 6.510 | 6.720 | 4,507,743 | +0.01(+0.15%) |
Apr 06, 2023 | 6.650 | 6.800 | 6.580 | 6.710 | 24,468,278 | +0.07(+1.05%) |
Apr 05, 2023 | 6.990 | 6.995 | 6.580 | 6.640 | 7,613,536 | -0.36(-5.14%) |
Apr 04, 2023 | 7.190 | 7.245 | 6.930 | 7.000 | 5,643,656 | -0.22(-3.05%) |
Apr 03, 2023 | 7.320 | 7.440 | 7.140 | 7.220 | 7,543,593 | -0.06(-0.82%) |
Mar 31, 2023 | 7.120 | 7.420 | 7.030 | 7.280 | 7,531,668 | +0.13(+1.82%) |
Mar 30, 2023 | 7.130 | 7.370 | 6.960 | 7.150 | 10,693,243 | +0.13(+1.85%) |
Mar 29, 2023 | 6.880 | 7.090 | 6.730 | 7.020 | 11,912,303 | +0.09(+1.30%) |
Mar 28, 2023 | 6.840 | 7.030 | 6.650 | 6.930 | 13,335,661 | +0.26(+3.90%) |
Mar 27, 2023 | 6.740 | 6.780 | 6.420 | 6.670 | 11,700,717 | -0.17(-2.49%) |
Mar 24, 2023 | 7.050 | 7.231 | 6.820 | 6.840 | 7,257,846 | -0.25(-3.53%) |
Mar 23, 2023 | 7.200 | 7.515 | 6.890 | 7.090 | 14,836,454 | +0.17(+2.46%) |
Mar 22, 2023 | 7.090 | 7.135 | 6.835 | 6.920 | 5,839,756 | -0.03(-0.43%) |
Mar 21, 2023 | 7.010 | 7.150 | 6.710 | 6.950 | 8,777,269 | +0.11(+1.61%) |
Mar 20, 2023 | 6.470 | 7.090 | 6.330 | 6.840 | 10,402,095 | +0.05(+0.74%) |
Mar 17, 2023 | 7.160 | 7.190 | 6.715 | 6.790 | 19,828,266 | -0.32(-4.50%) |
Mar 16, 2023 | 6.900 | 7.140 | 6.801 | 7.110 | 8,664,148 | +0.19(+2.75%) |
Mar 15, 2023 | 6.930 | 7.140 | 6.620 | 6.920 | 12,974,388 | -0.27(-3.76%) |
Mar 14, 2023 | 7.090 | 7.360 | 6.980 | 7.190 | 9,562,746 | +0.01(+0.14%) |
Mar 13, 2023 | 7.190 | 7.340 | 7.040 | 7.180 | 9,289,405 | -0.13(-1.78%) |
Mar 10, 2023 | 7.150 | 7.428 | 7.060 | 7.310 | 9,884,430 | +0.12(+1.67%) |
Mar 09, 2023 | 7.280 | 7.435 | 7.109 | 7.190 | 16,228,675 | -0.33(-4.39%) |
Mar 08, 2023 | 7.460 | 7.600 | 7.160 | 7.520 | 7,948,671 | -0.03(-0.40%) |
Mar 07, 2023 | 7.470 | 7.760 | 7.320 | 7.550 | 10,751,756 | -0.04(-0.53%) |
Mar 06, 2023 | 7.800 | 7.820 | 7.532 | 7.590 | 13,636,650 | -0.11(-1.43%) |
Mar 03, 2023 | 7.440 | 7.730 | 7.220 | 7.700 | 17,184,632 | +0.29(+3.91%) |
Mar 02, 2023 | 6.830 | 7.420 | 6.780 | 7.410 | 29,376,364 | +0.56(+8.18%) |
Mar 01, 2023 | 6.950 | 7.310 | 6.465 | 6.850 | 52,833,528 | -0.88(-11.38%) |
Feb 28, 2023 | 7.600 | 7.840 | 7.510 | 7.730 | 14,060,790 | +0.04(+0.52%) |
Feb 27, 2023 | 7.290 | 7.747 | 7.290 | 7.690 | 12,079,677 | +0.32(+4.34%) |
Feb 24, 2023 | 6.870 | 7.410 | 6.850 | 7.370 | 15,938,401 | +0.28(+3.95%) |
Feb 23, 2023 | 7.450 | 7.760 | 7.075 | 7.090 | 20,415,168 | -0.23(-3.14%) |
Feb 22, 2023 | 7.810 | 7.970 | 6.830 | 7.320 | 32,969,678 | +0.08(+1.10%) |
Feb 21, 2023 | 6.800 | 7.460 | 6.740 | 7.240 | 18,531,902 | +0.29(+4.17%) |
Feb 17, 2023 | 7.010 | 7.160 | 6.930 | 6.950 | 6,824,032 | -0.25(-3.47%) |
Feb 16, 2023 | 7.260 | 7.430 | 7.150 | 7.200 | 8,620,989 | -0.28(-3.74%) |
Feb 15, 2023 | 7.480 | 7.770 | 6.990 | 7.480 | 14,178,420 | +0.20(+2.75%) |
Feb 14, 2023 | 7.340 | 7.470 | 7.140 | 7.280 | 13,347,502 | -0.24(-3.19%) |
Feb 13, 2023 | 7.680 | 7.989 | 7.490 | 7.520 | 15,856,518 | +0.07(+0.94%) |
Feb 10, 2023 | 7.300 | 7.800 | 7.230 | 7.450 | 17,827,488 | -0.16(-2.10%) |
Feb 09, 2023 | 7.400 | 7.780 | 7.380 | 7.610 | 17,171,644 | +0.58(+8.33%) |
Feb 08, 2023 | 7.320 | 7.520 | 6.800 | 7.025 | 17,129,248 | -0.34(-4.68%) |
Feb 07, 2023 | 7.170 | 7.790 | 7.115 | 7.370 | 19,962,400 | +0.43(+6.20%) |
Feb 06, 2023 | 6.980 | 7.080 | 6.730 | 6.940 | 22,071,052 | -0.47(-6.34%) |
Feb 03, 2023 | 7.300 | 7.550 | 7.165 | 7.410 | 15,304,330 | -0.14(-1.85%) |
Feb 02, 2023 | 7.440 | 7.880 | 7.370 | 7.550 | 33,130,204 | +0.24(+3.28%) |