Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.069 | 6.235 | 6.069 | 6.235 | 323,985 | +0.17(+2.74%) |
Apr 27, 2023 | 5.947 | 6.087 | 5.947 | 6.069 | 364,154 | +0.17(+2.97%) |
Apr 26, 2023 | 5.920 | 6.087 | 5.859 | 5.894 | 450,585 | -0.10(-1.61%) |
Apr 25, 2023 | 6.174 | 6.244 | 5.982 | 5.990 | 424,250 | -0.23(-3.66%) |
Apr 24, 2023 | 6.305 | 6.305 | 6.069 | 6.218 | 395,275 | -0.23(-3.53%) |
Apr 21, 2023 | 6.506 | 6.524 | 6.401 | 6.445 | 304,477 | -0.06(-0.94%) |
Apr 20, 2023 | 6.533 | 6.541 | 6.410 | 6.506 | 300,485 | -0.08(-1.20%) |
Apr 19, 2023 | 6.261 | 6.611 | 6.209 | 6.585 | 343,015 | +0.26(+4.15%) |
Apr 18, 2023 | 6.384 | 6.384 | 6.200 | 6.323 | 341,725 | -0.07(-1.09%) |
Apr 17, 2023 | 6.183 | 6.454 | 6.157 | 6.393 | 308,556 | +0.21(+3.39%) |
Apr 14, 2023 | 6.288 | 6.362 | 6.100 | 6.183 | 310,984 | -0.07(-1.12%) |
Apr 13, 2023 | 6.235 | 6.288 | 6.157 | 6.253 | 252,544 | +0.03(+0.56%) |
Apr 12, 2023 | 6.314 | 6.358 | 6.148 | 6.218 | 269,212 | +0.02(+0.28%) |
Apr 11, 2023 | 6.375 | 6.375 | 6.165 | 6.200 | 430,679 | -0.15(-2.34%) |
Apr 10, 2023 | 6.349 | 6.454 | 6.122 | 6.349 | 1,028,123 | -0.07(-1.09%) |
Apr 06, 2023 | 6.349 | 6.464 | 6.331 | 6.419 | 339,709 | +0.06(+0.96%) |
Apr 05, 2023 | 6.218 | 6.393 | 6.218 | 6.358 | 275,668 | +0.04(+0.69%) |
Apr 04, 2023 | 6.384 | 6.410 | 6.211 | 6.314 | 314,657 | -0.02(-0.28%) |
Apr 03, 2023 | 6.358 | 6.454 | 6.270 | 6.331 | 345,851 | -0.02(-0.28%) |
Mar 31, 2023 | 6.209 | 6.349 | 6.148 | 6.349 | 492,976 | +0.21(+3.42%) |
Mar 30, 2023 | 6.165 | 6.200 | 5.990 | 6.139 | 342,815 | +0.03(+0.43%) |
Mar 29, 2023 | 6.122 | 6.157 | 6.056 | 6.113 | 367,064 | +0.11(+1.89%) |
Mar 28, 2023 | 5.999 | 6.122 | 5.929 | 5.999 | 479,649 | -0.05(-0.87%) |
Mar 27, 2023 | 6.102 | 6.187 | 6.043 | 6.052 | 538,171 | +0.08(+1.27%) |
Mar 24, 2023 | 5.663 | 6.001 | 5.612 | 5.976 | 566,106 | +0.25(+4.28%) |
Mar 23, 2023 | 5.916 | 6.024 | 5.595 | 5.730 | 522,319 | -0.12(-2.02%) |
Mar 22, 2023 | 6.026 | 6.102 | 5.840 | 5.849 | 436,743 | -0.19(-3.22%) |
Mar 21, 2023 | 6.001 | 6.238 | 6.001 | 6.043 | 524,667 | +0.23(+3.92%) |
Mar 20, 2023 | 5.849 | 5.916 | 5.756 | 5.815 | 487,449 | +0.03(+0.58%) |
Mar 17, 2023 | 6.026 | 6.043 | 5.680 | 5.781 | 1,412,520 | -0.30(-5.00%) |
Mar 16, 2023 | 6.085 | 6.263 | 5.976 | 6.085 | 1,342,407 | -0.09(-1.50%) |
Mar 15, 2023 | 6.347 | 6.407 | 5.984 | 6.178 | 580,675 | -0.35(-5.43%) |
Mar 14, 2023 | 6.804 | 6.956 | 6.483 | 6.533 | 601,157 | -0.01(-0.13%) |
Mar 13, 2023 | 6.466 | 6.626 | 6.111 | 6.542 | 783,776 | -0.16(-2.40%) |
Mar 10, 2023 | 7.057 | 7.095 | 6.508 | 6.702 | 484,646 | -0.40(-5.60%) |
Mar 09, 2023 | 7.328 | 7.395 | 7.091 | 7.100 | 876,669 | -0.22(-3.00%) |
Mar 08, 2023 | 7.353 | 7.375 | 7.150 | 7.319 | 447,513 | -0.03(-0.35%) |
Mar 07, 2023 | 7.345 | 7.446 | 7.264 | 7.345 | 441,930 | +0.01(+0.12%) |
Mar 06, 2023 | 7.252 | 7.412 | 7.201 | 7.336 | 505,298 | +0.10(+1.40%) |
Mar 03, 2023 | 7.007 | 7.269 | 6.990 | 7.235 | 444,359 | +0.28(+4.01%) |
Mar 02, 2023 | 6.905 | 7.002 | 6.838 | 6.956 | 337,334 | -0.02(-0.24%) |
Mar 01, 2023 | 7.108 | 7.159 | 6.914 | 6.973 | 315,507 | -0.20(-2.83%) |
Feb 28, 2023 | 7.235 | 7.322 | 7.117 | 7.176 | 311,896 | -0.06(-0.82%) |
Feb 27, 2023 | 7.438 | 7.488 | 7.201 | 7.235 | 276,706 | -0.10(-1.38%) |
Feb 24, 2023 | 7.404 | 7.412 | 7.277 | 7.336 | 304,240 | -0.16(-2.14%) |
Feb 23, 2023 | 7.607 | 7.691 | 7.412 | 7.497 | 413,809 | -0.04(-0.56%) |
Feb 22, 2023 | 7.032 | 7.800 | 6.956 | 7.539 | 1,585,304 | +1.05(+16.15%) |
Feb 21, 2023 | 6.719 | 6.736 | 6.491 | 6.491 | 417,013 | -0.31(-4.60%) |
Feb 17, 2023 | 6.922 | 6.922 | 6.711 | 6.804 | 456,919 | -0.09(-1.35%) |
Feb 16, 2023 | 6.812 | 6.969 | 6.804 | 6.897 | 190,523 | -0.05(-0.73%) |
Feb 15, 2023 | 6.846 | 6.981 | 6.829 | 6.948 | 208,251 | +0.01(+0.12%) |
Feb 14, 2023 | 6.981 | 7.040 | 6.888 | 6.939 | 166,094 | -0.04(-0.61%) |
Feb 13, 2023 | 6.905 | 7.015 | 6.871 | 6.981 | 230,094 | +0.07(+0.98%) |
Feb 10, 2023 | 6.812 | 6.956 | 6.812 | 6.914 | 244,935 | +0.09(+1.36%) |
Feb 09, 2023 | 7.091 | 7.201 | 6.762 | 6.821 | 265,463 | -0.19(-2.77%) |
Feb 08, 2023 | 7.252 | 7.311 | 6.964 | 7.015 | 239,407 | -0.31(-4.27%) |
Feb 07, 2023 | 7.117 | 7.404 | 7.100 | 7.328 | 301,060 | +0.16(+2.24%) |
Feb 06, 2023 | 7.505 | 7.505 | 7.142 | 7.167 | 367,749 | -0.44(-5.78%) |
Feb 03, 2023 | 7.446 | 7.615 | 7.362 | 7.607 | 908,906 | +0.07(+0.90%) |
Feb 02, 2023 | 7.472 | 7.581 | 7.467 | 7.539 | 318,672 | +0.15(+2.06%) |