Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.926 | 5.982 | 5.722 | 5.750 | 994,851 | -0.17(-2.82%) |
Apr 27, 2023 | 5.982 | 6.014 | 5.852 | 5.917 | 1,498,730 | -0.06(-1.09%) |
Apr 26, 2023 | 5.861 | 6.149 | 5.861 | 5.982 | 875,113 | +0.07(+1.26%) |
Apr 25, 2023 | 6.047 | 6.121 | 5.880 | 5.908 | 882,360 | -0.19(-3.04%) |
Apr 24, 2023 | 6.121 | 6.260 | 6.065 | 6.093 | 933,658 | -0.02(-0.30%) |
Apr 21, 2023 | 6.084 | 6.130 | 6.028 | 6.112 | 676,945 | +0.02(+0.30%) |
Apr 20, 2023 | 6.139 | 6.232 | 6.028 | 6.093 | 791,403 | -0.08(-1.35%) |
Apr 19, 2023 | 6.093 | 6.241 | 6.042 | 6.177 | 687,404 | +0.09(+1.52%) |
Apr 18, 2023 | 6.241 | 6.241 | 6.028 | 6.084 | 673,563 | -0.15(-2.38%) |
Apr 17, 2023 | 6.149 | 6.251 | 6.074 | 6.232 | 1,922,627 | +0.08(+1.36%) |
Apr 14, 2023 | 6.418 | 6.436 | 6.098 | 6.149 | 1,000,480 | -0.18(-2.79%) |
Apr 13, 2023 | 6.269 | 6.362 | 6.118 | 6.325 | 800,475 | +0.06(+0.89%) |
Apr 12, 2023 | 6.306 | 6.348 | 6.214 | 6.269 | 858,644 | +0.01(+0.15%) |
Apr 11, 2023 | 6.279 | 6.292 | 6.196 | 6.260 | 500,113 | +0.01(+0.15%) |
Apr 10, 2023 | 6.241 | 6.316 | 6.186 | 6.251 | 907,204 | +0.01(+0.15%) |
Apr 06, 2023 | 6.158 | 6.269 | 6.112 | 6.241 | 654,366 | +0.11(+1.82%) |
Apr 05, 2023 | 6.093 | 6.200 | 6.084 | 6.130 | 1,117,030 | -0.04(-0.60%) |
Apr 04, 2023 | 6.204 | 6.204 | 5.991 | 6.167 | 1,049,573 | +0.00(+0.00%) |
Apr 03, 2023 | 6.214 | 6.288 | 6.107 | 6.167 | 1,390,968 | -0.07(-1.19%) |
Mar 31, 2023 | 6.232 | 6.316 | 6.177 | 6.241 | 1,395,986 | +0.01(+0.15%) |
Mar 30, 2023 | 6.381 | 6.510 | 6.135 | 6.232 | 816,546 | -0.08(-1.32%) |
Mar 29, 2023 | 6.510 | 6.538 | 6.204 | 6.316 | 1,240,795 | -0.12(-1.87%) |
Mar 28, 2023 | 6.677 | 6.677 | 6.381 | 6.436 | 1,162,225 | -0.30(-4.41%) |
Mar 27, 2023 | 6.918 | 6.974 | 6.714 | 6.733 | 924,210 | -0.03(-0.41%) |
Mar 24, 2023 | 6.436 | 6.789 | 6.436 | 6.761 | 1,074,954 | +0.25(+3.85%) |
Mar 23, 2023 | 6.724 | 6.724 | 6.464 | 6.510 | 1,261,498 | -0.15(-2.23%) |
Mar 22, 2023 | 6.928 | 7.058 | 6.631 | 6.659 | 1,561,942 | -0.28(-4.01%) |
Mar 21, 2023 | 7.048 | 7.211 | 6.867 | 6.937 | 1,758,411 | +0.10(+1.49%) |
Mar 20, 2023 | 7.132 | 7.373 | 6.826 | 6.835 | 1,591,389 | -0.17(-2.38%) |
Mar 17, 2023 | 7.039 | 7.090 | 6.770 | 7.002 | 6,940,253 | -0.20(-2.83%) |
Mar 16, 2023 | 6.993 | 7.387 | 6.979 | 7.206 | 1,304,322 | +0.11(+1.57%) |
Mar 15, 2023 | 6.928 | 7.178 | 6.807 | 7.095 | 2,313,081 | -0.09(-1.23%) |
Mar 14, 2023 | 6.918 | 7.303 | 6.918 | 7.183 | 2,765,076 | +0.63(+9.55%) |
Mar 13, 2023 | 6.603 | 6.659 | 6.153 | 6.557 | 3,160,729 | -0.29(-4.20%) |
Mar 10, 2023 | 6.826 | 6.932 | 6.682 | 6.844 | 1,327,981 | -0.11(-1.60%) |
Mar 09, 2023 | 7.224 | 7.248 | 6.918 | 6.956 | 1,105,788 | -0.31(-4.21%) |
Mar 08, 2023 | 7.308 | 7.313 | 7.197 | 7.262 | 597,592 | -0.03(-0.38%) |
Mar 07, 2023 | 7.484 | 7.484 | 7.215 | 7.289 | 936,122 | -0.19(-2.60%) |
Mar 06, 2023 | 7.679 | 7.713 | 7.438 | 7.484 | 1,169,011 | -0.21(-2.77%) |
Mar 03, 2023 | 7.679 | 7.707 | 7.623 | 7.697 | 603,892 | +0.05(+0.61%) |
Mar 02, 2023 | 7.660 | 7.748 | 7.614 | 7.651 | 855,492 | -0.06(-0.72%) |
Mar 01, 2023 | 7.725 | 7.753 | 7.637 | 7.707 | 496,858 | -0.07(-0.95%) |
Feb 28, 2023 | 7.762 | 7.850 | 7.744 | 7.781 | 825,502 | +0.03(+0.36%) |
Feb 27, 2023 | 7.827 | 7.892 | 7.744 | 7.753 | 608,502 | -0.06(-0.71%) |
Feb 24, 2023 | 7.744 | 7.827 | 7.697 | 7.809 | 557,880 | -0.01(-0.12%) |
Feb 23, 2023 | 7.772 | 7.864 | 7.767 | 7.818 | 595,115 | +0.06(+0.72%) |
Feb 22, 2023 | 7.837 | 7.864 | 7.735 | 7.762 | 1,256,294 | -0.05(-0.59%) |
Feb 21, 2023 | 7.901 | 7.914 | 7.791 | 7.809 | 1,136,028 | -0.14(-1.75%) |
Feb 17, 2023 | 7.799 | 7.985 | 7.781 | 7.948 | 754,447 | +0.15(+1.90%) |
Feb 16, 2023 | 7.827 | 7.881 | 7.767 | 7.799 | 507,596 | -0.08(-1.06%) |
Feb 15, 2023 | 7.735 | 7.920 | 7.688 | 7.883 | 456,832 | +0.09(+1.19%) |
Feb 14, 2023 | 7.855 | 7.892 | 7.765 | 7.790 | 706,712 | -0.07(-0.94%) |
Feb 13, 2023 | 7.809 | 7.883 | 7.772 | 7.864 | 889,142 | +0.03(+0.36%) |
Feb 10, 2023 | 7.818 | 7.888 | 7.729 | 7.837 | 910,863 | +0.04(+0.48%) |
Feb 09, 2023 | 7.948 | 7.948 | 7.776 | 7.799 | 901,893 | -0.11(-1.41%) |
Feb 08, 2023 | 7.976 | 7.994 | 7.897 | 7.911 | 479,178 | -0.09(-1.16%) |
Feb 07, 2023 | 7.994 | 8.037 | 7.929 | 8.003 | 570,843 | -0.04(-0.46%) |
Feb 06, 2023 | 8.124 | 8.152 | 7.948 | 8.041 | 604,237 | -0.10(-1.25%) |
Feb 03, 2023 | 8.050 | 8.152 | 7.996 | 8.143 | 1,000,882 | +0.09(+1.15%) |
Feb 02, 2023 | 7.799 | 8.115 | 7.790 | 8.050 | 1,186,422 | +0.26(+3.39%) |