Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.848 | 6.848 | 6.800 | 6.810 | 6,934 | -0.01(-0.15%) |
Apr 27, 2023 | 6.805 | 6.835 | 6.805 | 6.820 | 3,429 | +0.01(+0.15%) |
Apr 26, 2023 | 6.878 | 6.878 | 6.810 | 6.810 | 14,623 | +0.02(+0.29%) |
Apr 25, 2023 | 6.850 | 6.850 | 6.790 | 6.790 | 1,128 | -0.20(-2.84%) |
Apr 24, 2023 | 6.945 | 6.989 | 6.945 | 6.989 | 806 | +0.08(+1.14%) |
Apr 21, 2023 | 6.880 | 6.910 | 6.880 | 6.910 | 2,422 | +0.09(+1.39%) |
Apr 20, 2023 | 6.798 | 6.822 | 6.798 | 6.815 | 1,692 | -0.00(-0.07%) |
Apr 19, 2023 | 6.780 | 6.840 | 6.780 | 6.820 | 1,544 | +0.04(+0.59%) |
Apr 18, 2023 | 6.700 | 6.785 | 6.700 | 6.780 | 1,812 | +0.09(+1.35%) |
Apr 17, 2023 | 6.700 | 6.700 | 6.600 | 6.690 | 8,834 | +0.00(+0.03%) |
Apr 14, 2023 | 6.690 | 6.710 | 6.670 | 6.688 | 1,661 | +0.07(+1.03%) |
Apr 13, 2023 | 6.585 | 6.625 | 6.585 | 6.620 | 12,040 | +0.05(+0.84%) |
Apr 12, 2023 | 6.528 | 6.585 | 6.510 | 6.565 | 4,467 | +0.22(+3.39%) |
Apr 11, 2023 | 6.340 | 6.470 | 6.340 | 6.350 | 2,893 | +0.02(+0.30%) |
Apr 10, 2023 | 6.270 | 6.439 | 6.270 | 6.331 | 1,973 | -0.05(-0.85%) |
Apr 06, 2023 | 6.390 | 6.390 | 6.373 | 6.385 | 4,816 | -0.02(-0.31%) |
Apr 05, 2023 | 6.405 | 6.430 | 6.400 | 6.405 | 3,728 | +0.02(+0.23%) |
Apr 04, 2023 | 6.400 | 6.425 | 6.390 | 6.390 | 7,587 | +0.03(+0.47%) |
Apr 03, 2023 | 6.360 | 6.360 | 6.355 | 6.360 | 1,547 | +0.04(+0.60%) |
Mar 31, 2023 | 6.326 | 6.326 | 6.310 | 6.322 | 896 | +0.03(+0.51%) |
Mar 30, 2023 | 6.290 | 6.290 | 6.290 | 6.290 | 711 | +0.11(+1.78%) |
Mar 29, 2023 | 6.170 | 6.200 | 6.146 | 6.180 | 4,233 | +0.16(+2.66%) |
Mar 28, 2023 | 6.020 | 6.028 | 6.020 | 6.020 | 7,070 | +0.01(+0.17%) |
Mar 27, 2023 | 6.000 | 6.023 | 6.000 | 6.010 | 942 | +0.03(+0.45%) |
Mar 24, 2023 | 5.980 | 6.000 | 5.980 | 5.983 | 882 | -0.20(-3.19%) |
Mar 23, 2023 | 6.245 | 6.280 | 6.180 | 6.180 | 3,067 | -0.03(-0.52%) |
Mar 22, 2023 | 6.195 | 6.255 | 6.188 | 6.212 | 6,307 | -0.02(-0.29%) |
Mar 21, 2023 | 6.210 | 6.230 | 6.210 | 6.230 | 638 | +0.16(+2.64%) |
Mar 20, 2023 | 6.075 | 6.075 | 6.062 | 6.070 | 1,491 | +0.17(+2.88%) |
Mar 17, 2023 | 5.915 | 5.915 | 5.900 | 5.900 | 2,678 | -0.12(-1.96%) |
Mar 16, 2023 | 6.000 | 6.018 | 5.990 | 6.018 | 6,671 | +0.12(+2.02%) |
Mar 15, 2023 | 5.900 | 5.968 | 5.899 | 5.899 | 2,175 | -0.18(-2.98%) |
Mar 14, 2023 | 6.120 | 6.145 | 6.070 | 6.080 | 4,810 | +0.12(+2.01%) |
Mar 13, 2023 | 5.960 | 5.985 | 5.960 | 5.960 | 756 | +0.04(+0.59%) |
Mar 10, 2023 | 5.975 | 5.975 | 5.925 | 5.925 | 1,204 | -0.00(-0.08%) |
Mar 09, 2023 | 5.980 | 5.980 | 5.930 | 5.930 | 5,330 | -0.11(-1.82%) |
Mar 08, 2023 | 6.050 | 6.050 | 6.010 | 6.040 | 6,883 | +0.05(+0.83%) |
Mar 07, 2023 | 6.045 | 6.045 | 5.990 | 5.990 | 1,412 | -0.07(-1.17%) |
Mar 06, 2023 | 6.080 | 6.090 | 6.061 | 6.061 | 8,515 | +0.00(+0.02%) |
Mar 03, 2023 | 6.060 | 6.070 | 6.050 | 6.060 | 2,118 | +0.04(+0.66%) |
Mar 02, 2023 | 6.032 | 6.032 | 5.995 | 6.020 | 3,859 | -0.08(-1.32%) |
Mar 01, 2023 | 6.110 | 6.119 | 6.096 | 6.100 | 25,300 | +0.10(+1.67%) |
Feb 28, 2023 | 6.035 | 6.039 | 6.000 | 6.000 | 5,291 | -0.01(-0.17%) |
Feb 27, 2023 | 5.930 | 6.010 | 5.896 | 6.010 | 7,284 | +0.17(+2.91%) |
Feb 24, 2023 | 5.840 | 5.840 | 5.830 | 5.840 | 1,118 | +0.02(+0.34%) |
Feb 23, 2023 | 5.760 | 5.825 | 5.760 | 5.820 | 6,581 | +0.22(+3.93%) |
Feb 22, 2023 | 5.610 | 5.629 | 5.600 | 5.600 | 1,696 | -0.10(-1.80%) |
Feb 21, 2023 | 5.710 | 5.715 | 5.685 | 5.702 | 4,536 | -0.15(-2.52%) |
Feb 17, 2023 | 5.815 | 5.850 | 5.815 | 5.850 | 7,867 | +0.06(+1.02%) |
Feb 16, 2023 | 5.770 | 5.800 | 5.750 | 5.791 | 8,022 | -0.03(-0.50%) |
Feb 15, 2023 | 5.800 | 5.820 | 5.800 | 5.820 | 17,207 | -0.06(-1.00%) |
Feb 14, 2023 | 5.826 | 5.878 | 5.826 | 5.878 | 103,188 | +0.12(+2.06%) |
Feb 13, 2023 | 5.763 | 5.765 | 5.755 | 5.760 | 2,550 | -0.05(-0.86%) |
Feb 09, 2023 | 5.810 | 244 | +0.01(+0.24%) | |||
Feb 08, 2023 | 5.830 | 5.830 | 5.795 | 5.796 | 2,508 | +0.01(+0.10%) |
Feb 07, 2023 | 5.780 | 5.795 | 5.760 | 5.790 | 2,419 | -0.01(-0.21%) |
Feb 06, 2023 | 5.790 | 5.802 | 5.783 | 5.802 | 5,548 | -0.18(-2.98%) |
Feb 03, 2023 | 6.000 | 6.010 | 5.971 | 5.980 | 3,177 | -0.02(-0.42%) |
Feb 02, 2023 | 6.022 | 6.022 | 6.005 | 6.005 | 32,157 | +0.02(+0.42%) |