Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.560 | 5.940 | 5.510 | 5.860 | 7,531,886 | +0.23(+4.09%) |
Apr 27, 2023 | 6.020 | 6.110 | 5.500 | 5.630 | 6,027,415 | -0.35(-5.85%) |
Apr 26, 2023 | 6.060 | 6.160 | 5.980 | 5.980 | 4,919,708 | +0.14(+2.40%) |
Apr 25, 2023 | 5.900 | 5.928 | 5.770 | 5.840 | 3,718,156 | -0.15(-2.50%) |
Apr 24, 2023 | 6.100 | 6.215 | 5.930 | 5.990 | 4,019,160 | -0.20(-3.23%) |
Apr 21, 2023 | 6.320 | 6.365 | 6.040 | 6.190 | 2,941,937 | -0.22(-3.43%) |
Apr 20, 2023 | 6.620 | 6.850 | 6.350 | 6.410 | 5,458,173 | -0.08(-1.23%) |
Apr 19, 2023 | 6.380 | 6.540 | 6.190 | 6.490 | 4,576,105 | -0.03(-0.46%) |
Apr 18, 2023 | 6.570 | 6.660 | 6.485 | 6.520 | 3,919,960 | +0.02(+0.31%) |
Apr 17, 2023 | 6.240 | 6.565 | 6.215 | 6.500 | 4,099,136 | +0.38(+6.21%) |
Apr 14, 2023 | 5.970 | 6.120 | 5.910 | 6.120 | 3,337,925 | +0.17(+2.86%) |
Apr 13, 2023 | 5.890 | 6.090 | 5.720 | 5.950 | 6,430,181 | +0.05(+0.85%) |
Apr 12, 2023 | 6.000 | 6.060 | 5.800 | 5.900 | 4,075,187 | -0.27(-4.38%) |
Apr 11, 2023 | 6.070 | 6.260 | 6.050 | 6.170 | 3,892,610 | +0.17(+2.83%) |
Apr 10, 2023 | 6.220 | 6.270 | 5.990 | 6.000 | 5,462,137 | -0.30(-4.76%) |
Apr 06, 2023 | 6.460 | 6.550 | 6.215 | 6.300 | 5,929,774 | -0.08(-1.25%) |
Apr 05, 2023 | 6.640 | 6.640 | 6.350 | 6.380 | 2,288,467 | -0.24(-3.63%) |
Apr 04, 2023 | 6.660 | 6.810 | 6.295 | 6.620 | 5,265,279 | -0.10(-1.49%) |
Apr 03, 2023 | 6.450 | 6.870 | 6.435 | 6.720 | 4,322,604 | +0.31(+4.84%) |
Mar 31, 2023 | 6.630 | 6.710 | 6.400 | 6.410 | 5,686,186 | -0.31(-4.61%) |
Mar 30, 2023 | 6.710 | 7.050 | 6.630 | 6.720 | 14,867,261 | +0.01(+0.15%) |
Mar 29, 2023 | 6.300 | 6.740 | 5.990 | 6.710 | 6,879,209 | +0.31(+4.84%) |
Mar 28, 2023 | 6.160 | 6.460 | 6.146 | 6.400 | 9,774,090 | +0.50(+8.47%) |
Mar 27, 2023 | 5.830 | 6.050 | 5.829 | 5.900 | 3,596,137 | -0.12(-1.99%) |
Mar 24, 2023 | 6.050 | 6.180 | 5.920 | 6.020 | 3,162,854 | -0.14(-2.27%) |
Mar 23, 2023 | 6.130 | 6.430 | 6.115 | 6.160 | 7,107,130 | +0.15(+2.50%) |
Mar 22, 2023 | 5.960 | 6.099 | 5.825 | 6.010 | 5,506,968 | +0.13(+2.21%) |
Mar 21, 2023 | 5.760 | 6.015 | 5.690 | 5.880 | 13,455,097 | +0.26(+4.63%) |
Mar 20, 2023 | 5.420 | 5.815 | 5.360 | 5.620 | 8,431,594 | +0.00(+0.00%) |
Mar 17, 2023 | 5.810 | 5.900 | 5.585 | 5.620 | 7,413,747 | -0.39(-6.49%) |
Mar 16, 2023 | 5.810 | 6.020 | 5.750 | 6.010 | 7,650,751 | +0.12(+2.04%) |
Mar 15, 2023 | 6.000 | 6.110 | 5.720 | 5.890 | 12,472,910 | -0.23(-3.76%) |
Mar 14, 2023 | 6.300 | 6.300 | 5.260 | 6.120 | 44,533,404 | -0.68(-10.00%) |
Mar 13, 2023 | 6.800 | 7.150 | 6.575 | 6.800 | 5,039,491 | -0.04(-0.58%) |
Mar 10, 2023 | 6.600 | 6.985 | 6.540 | 6.840 | 5,063,019 | +0.20(+3.01%) |
Mar 09, 2023 | 6.830 | 6.900 | 6.450 | 6.640 | 10,641,029 | -0.32(-4.60%) |
Mar 08, 2023 | 6.930 | 7.050 | 6.810 | 6.960 | 3,462,125 | -0.11(-1.56%) |
Mar 07, 2023 | 7.560 | 7.590 | 7.040 | 7.070 | 6,311,859 | -0.65(-8.42%) |
Mar 06, 2023 | 8.000 | 8.040 | 7.520 | 7.720 | 7,264,837 | -0.43(-5.28%) |
Mar 03, 2023 | 7.840 | 8.325 | 7.840 | 8.150 | 10,575,238 | +0.25(+3.16%) |
Mar 02, 2023 | 7.290 | 7.980 | 7.250 | 7.900 | 8,255,014 | +0.50(+6.76%) |
Mar 01, 2023 | 7.400 | 7.490 | 7.300 | 7.400 | 5,780,378 | +0.37(+5.26%) |
Feb 28, 2023 | 7.010 | 7.110 | 6.820 | 7.030 | 6,790,992 | -0.09(-1.26%) |
Feb 27, 2023 | 7.160 | 7.305 | 7.090 | 7.120 | 4,816,773 | +0.05(+0.71%) |
Feb 24, 2023 | 7.100 | 7.200 | 6.960 | 7.070 | 4,617,109 | -0.18(-2.48%) |
Feb 23, 2023 | 7.640 | 7.720 | 7.235 | 7.250 | 5,309,757 | -0.20(-2.68%) |
Feb 22, 2023 | 7.210 | 7.500 | 7.160 | 7.450 | 5,311,982 | +0.34(+4.78%) |
Feb 21, 2023 | 7.100 | 7.320 | 7.000 | 7.110 | 5,452,893 | -0.07(-0.97%) |
Feb 17, 2023 | 7.560 | 7.590 | 7.170 | 7.180 | 7,426,978 | -0.55(-7.12%) |
Feb 16, 2023 | 7.500 | 7.770 | 7.320 | 7.730 | 9,191,006 | +0.18(+2.38%) |
Feb 15, 2023 | 7.070 | 7.570 | 7.070 | 7.550 | 6,237,179 | +0.36(+5.01%) |
Feb 14, 2023 | 6.750 | 7.360 | 6.710 | 7.190 | 9,356,480 | +0.35(+5.12%) |
Feb 13, 2023 | 6.530 | 6.960 | 6.480 | 6.840 | 8,574,026 | +0.43(+6.71%) |
Feb 10, 2023 | 6.350 | 6.525 | 6.320 | 6.410 | 5,261,140 | -0.18(-2.73%) |
Feb 09, 2023 | 6.790 | 7.080 | 6.582 | 6.590 | 4,687,298 | -0.05(-0.75%) |
Feb 08, 2023 | 6.860 | 6.900 | 6.610 | 6.640 | 6,990,262 | +0.10(+1.53%) |
Feb 07, 2023 | 6.470 | 6.868 | 6.380 | 6.540 | 8,373,767 | +0.37(+6.00%) |
Feb 06, 2023 | 6.680 | 6.680 | 6.115 | 6.170 | 16,844,656 | -0.61(-9.00%) |
Feb 03, 2023 | 7.010 | 7.030 | 6.720 | 6.780 | 6,257,827 | -0.36(-5.04%) |
Feb 02, 2023 | 7.270 | 7.340 | 6.940 | 7.140 | 8,673,602 | -0.13(-1.79%) |