Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.670 | 6.790 | 6.660 | 6.780 | 5,715 | +0.10(+1.50%) |
Apr 27, 2023 | 6.660 | 6.750 | 6.650 | 6.680 | 3,803 | +0.01(+0.15%) |
Apr 26, 2023 | 6.790 | 6.860 | 6.623 | 6.670 | 13,363 | -0.15(-2.20%) |
Apr 25, 2023 | 6.580 | 6.840 | 6.580 | 6.820 | 18,469 | +0.17(+2.56%) |
Apr 24, 2023 | 6.650 | 6.820 | 6.590 | 6.650 | 17,824 | -0.07(-1.04%) |
Apr 21, 2023 | 6.760 | 6.830 | 6.640 | 6.720 | 6,705 | -0.06(-0.81%) |
Apr 20, 2023 | 6.830 | 6.860 | 6.710 | 6.775 | 6,577 | -0.04(-0.66%) |
Apr 19, 2023 | 6.630 | 6.820 | 6.630 | 6.820 | 27,947 | +0.05(+0.74%) |
Apr 18, 2023 | 6.660 | 6.770 | 6.640 | 6.770 | 28,900 | +0.17(+2.58%) |
Apr 17, 2023 | 6.840 | 6.840 | 6.450 | 6.600 | 51,702 | -0.18(-2.65%) |
Apr 14, 2023 | 6.580 | 6.840 | 6.560 | 6.780 | 12,142 | +0.05(+0.74%) |
Apr 13, 2023 | 6.530 | 6.750 | 6.520 | 6.730 | 18,787 | +0.13(+1.97%) |
Apr 12, 2023 | 6.710 | 6.720 | 6.540 | 6.600 | 28,836 | -0.04(-0.60%) |
Apr 11, 2023 | 6.860 | 6.870 | 6.510 | 6.640 | 112,598 | -0.08(-1.19%) |
Apr 10, 2023 | 6.710 | 6.960 | 6.510 | 6.720 | 202,233 | -0.10(-1.47%) |
Apr 06, 2023 | 6.510 | 6.870 | 6.360 | 6.820 | 404,046 | +0.10(+1.49%) |
Apr 05, 2023 | 6.450 | 7.060 | 6.110 | 6.720 | 8,377,889 | +3.10(+85.64%) |
Apr 04, 2023 | 3.710 | 3.713 | 3.620 | 3.620 | 288 | -0.16(-4.23%) |
Apr 03, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 335 | -0.02(-0.53%) |
Mar 31, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 271 | +0.29(+8.26%) |
Mar 30, 2023 | 3.530 | 3.690 | 3.490 | 3.510 | 3,850 | -0.02(-0.57%) |
Mar 29, 2023 | 3.740 | 3.791 | 3.530 | 3.530 | 2,766 | -0.20(-5.36%) |
Mar 28, 2023 | 3.830 | 3.833 | 3.730 | 3.730 | 1,248 | -0.08(-2.17%) |
Mar 27, 2023 | 3.840 | 3.930 | 3.800 | 3.813 | 5,221 | -0.07(-1.81%) |
Mar 24, 2023 | 3.810 | 3.883 | 3.810 | 3.883 | 1,239 | +0.07(+1.92%) |
Mar 22, 2023 | 3.810 | 130 | -0.19(-4.75%) | |||
Mar 21, 2023 | 4.010 | 4.205 | 3.930 | 4.000 | 2,710 | -0.09(-2.20%) |
Mar 20, 2023 | 3.960 | 4.145 | 3.930 | 4.090 | 2,125 | +0.09(+2.25%) |
Mar 17, 2023 | 4.240 | 4.240 | 4.000 | 4.000 | 5,700 | -0.29(-6.76%) |
Mar 16, 2023 | 4.390 | 4.390 | 4.290 | 4.290 | 2,519 | -0.23(-5.09%) |
Mar 15, 2023 | 5.060 | 5.060 | 4.240 | 4.520 | 33,456 | -0.67(-12.91%) |
Mar 14, 2023 | 5.500 | 5.500 | 5.190 | 5.190 | 2,411 | -0.16(-2.99%) |
Mar 13, 2023 | 5.410 | 5.500 | 5.300 | 5.350 | 17,629 | -0.17(-3.17%) |
Mar 10, 2023 | 5.450 | 5.600 | 5.450 | 5.525 | 7,337 | +0.03(+0.45%) |
Mar 09, 2023 | 5.400 | 5.660 | 5.400 | 5.500 | 9,137 | -0.14(-2.43%) |
Mar 08, 2023 | 5.610 | 5.637 | 5.610 | 5.637 | 2,053 | -0.03(-0.58%) |
Mar 07, 2023 | 5.630 | 5.730 | 5.490 | 5.670 | 6,836 | -0.00(-0.09%) |
Mar 06, 2023 | 5.640 | 5.675 | 5.619 | 5.675 | 4,742 | +0.10(+1.89%) |
Mar 03, 2023 | 5.560 | 5.690 | 5.560 | 5.570 | 5,254 | -0.03(-0.54%) |
Mar 02, 2023 | 5.673 | 5.699 | 5.550 | 5.600 | 2,865 | -0.01(-0.18%) |
Mar 01, 2023 | 5.550 | 5.650 | 5.546 | 5.610 | 4,472 | -0.11(-1.92%) |
Feb 28, 2023 | 5.460 | 5.750 | 5.430 | 5.720 | 41,180 | +0.24(+4.46%) |
Feb 27, 2023 | 5.440 | 5.476 | 5.430 | 5.476 | 985 | +0.03(+0.47%) |
Feb 24, 2023 | 5.440 | 5.450 | 5.440 | 5.450 | 1,070 | -0.04(-0.73%) |
Feb 23, 2023 | 5.439 | 5.490 | 5.431 | 5.490 | 1,889 | +0.05(+1.01%) |
Feb 22, 2023 | 5.430 | 5.447 | 5.430 | 5.435 | 2,034 | -0.00(-0.09%) |
Feb 21, 2023 | 5.450 | 5.490 | 5.440 | 5.440 | 1,795 | -0.04(-0.73%) |
Feb 17, 2023 | 5.500 | 5.500 | 5.460 | 5.480 | 2,503 | -0.02(-0.36%) |
Feb 16, 2023 | 5.535 | 5.535 | 5.500 | 5.500 | 936 | -0.04(-0.72%) |
Feb 15, 2023 | 5.430 | 5.550 | 5.370 | 5.540 | 2,765 | +0.06(+1.09%) |
Feb 14, 2023 | 5.380 | 5.490 | 5.380 | 5.480 | 3,789 | -0.02(-0.36%) |
Feb 13, 2023 | 5.525 | 5.525 | 5.360 | 5.500 | 2,027 | -0.05(-0.90%) |
Feb 10, 2023 | 5.530 | 5.550 | 5.300 | 5.550 | 6,071 | +0.03(+0.54%) |
Feb 09, 2023 | 5.490 | 5.890 | 5.480 | 5.520 | 31,186 | +0.03(+0.55%) |
Feb 08, 2023 | 5.490 | 5.690 | 5.180 | 5.490 | 12,699 | -0.18(-3.17%) |
Feb 07, 2023 | 5.740 | 5.740 | 5.340 | 5.670 | 10,464 | -0.05(-0.87%) |
Feb 06, 2023 | 5.290 | 5.750 | 5.270 | 5.720 | 25,311 | +0.27(+4.94%) |
Feb 03, 2023 | 5.170 | 5.792 | 5.010 | 5.451 | 78,051 | +0.44(+8.80%) |
Feb 02, 2023 | 5.420 | 5.420 | 5.010 | 5.010 | 22,582 | -0.29(-5.47%) |