Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.773 | 5.889 | 5.773 | 5.862 | 79,679 | +0.05(+0.92%) |
Apr 27, 2023 | 5.729 | 5.809 | 5.706 | 5.809 | 67,604 | +0.12(+2.19%) |
Apr 26, 2023 | 5.782 | 5.827 | 5.622 | 5.684 | 94,774 | -0.12(-2.15%) |
Apr 25, 2023 | 5.916 | 5.968 | 5.800 | 5.809 | 37,074 | -0.15(-2.54%) |
Apr 24, 2023 | 6.031 | 6.092 | 5.880 | 5.960 | 41,121 | -0.02(-0.30%) |
Apr 21, 2023 | 5.987 | 5.996 | 5.862 | 5.978 | 63,207 | +0.01(+0.15%) |
Apr 20, 2023 | 6.005 | 6.174 | 5.960 | 5.969 | 37,727 | -0.02(-0.30%) |
Apr 19, 2023 | 5.987 | 6.040 | 5.916 | 5.987 | 92,400 | +0.02(+0.30%) |
Apr 18, 2023 | 6.058 | 6.097 | 5.969 | 5.969 | 66,180 | -0.09(-1.47%) |
Apr 17, 2023 | 5.960 | 6.094 | 5.898 | 6.058 | 81,297 | +0.09(+1.49%) |
Apr 14, 2023 | 6.103 | 6.103 | 5.916 | 5.969 | 61,874 | -0.12(-1.90%) |
Apr 13, 2023 | 6.067 | 6.085 | 5.933 | 6.085 | 49,439 | +0.01(+0.15%) |
Apr 12, 2023 | 6.094 | 6.103 | 5.960 | 6.076 | 62,610 | +0.06(+1.04%) |
Apr 11, 2023 | 6.023 | 6.094 | 5.908 | 6.014 | 75,523 | +0.04(+0.75%) |
Apr 10, 2023 | 6.031 | 6.040 | 5.764 | 5.969 | 74,019 | -0.06(-1.03%) |
Apr 06, 2023 | 6.112 | 6.112 | 5.996 | 6.031 | 24,176 | -0.07(-1.17%) |
Apr 05, 2023 | 6.023 | 6.103 | 5.978 | 6.103 | 47,180 | +0.10(+1.63%) |
Apr 04, 2023 | 6.049 | 6.049 | 5.937 | 6.005 | 55,140 | +0.00(+0.00%) |
Apr 03, 2023 | 5.889 | 6.066 | 5.885 | 6.005 | 83,881 | +0.14(+2.43%) |
Mar 31, 2023 | 5.755 | 5.889 | 5.720 | 5.862 | 84,002 | +0.17(+2.97%) |
Mar 30, 2023 | 5.737 | 5.746 | 5.631 | 5.693 | 81,537 | +0.00(+0.00%) |
Mar 29, 2023 | 5.764 | 5.764 | 5.657 | 5.693 | 69,024 | -0.02(-0.31%) |
Mar 28, 2023 | 5.729 | 5.809 | 5.631 | 5.711 | 152,640 | -0.04(-0.62%) |
Mar 27, 2023 | 5.835 | 5.898 | 5.648 | 5.746 | 62,629 | +0.02(+0.31%) |
Mar 24, 2023 | 5.568 | 5.729 | 5.488 | 5.729 | 107,092 | +0.15(+2.72%) |
Mar 23, 2023 | 5.622 | 5.665 | 5.568 | 5.577 | 102,207 | -0.01(-0.16%) |
Mar 22, 2023 | 5.702 | 5.755 | 5.586 | 5.586 | 71,971 | -0.10(-1.72%) |
Mar 21, 2023 | 5.541 | 5.737 | 5.541 | 5.684 | 122,782 | +0.23(+4.25%) |
Mar 20, 2023 | 5.274 | 5.497 | 5.274 | 5.452 | 204,596 | +0.16(+3.03%) |
Mar 17, 2023 | 5.666 | 5.721 | 5.265 | 5.292 | 212,597 | -0.37(-6.60%) |
Mar 16, 2023 | 5.586 | 5.720 | 5.533 | 5.666 | 203,375 | -0.07(-1.24%) |
Mar 15, 2023 | 5.832 | 5.900 | 5.626 | 5.737 | 239,853 | -0.14(-2.34%) |
Mar 14, 2023 | 5.909 | 6.020 | 5.840 | 5.875 | 343,658 | +0.15(+2.70%) |
Mar 13, 2023 | 5.986 | 5.986 | 5.600 | 5.720 | 278,486 | -0.29(-4.85%) |
Mar 10, 2023 | 6.158 | 6.209 | 6.003 | 6.012 | 181,394 | -0.12(-1.96%) |
Mar 09, 2023 | 6.295 | 6.316 | 6.089 | 6.132 | 162,253 | -0.14(-2.19%) |
Mar 08, 2023 | 6.321 | 6.364 | 6.162 | 6.269 | 124,860 | -0.03(-0.54%) |
Mar 07, 2023 | 6.475 | 6.561 | 6.269 | 6.303 | 132,394 | -0.22(-3.42%) |
Mar 06, 2023 | 6.647 | 6.689 | 6.518 | 6.526 | 157,916 | -0.07(-1.04%) |
Mar 03, 2023 | 7.032 | 7.032 | 6.591 | 6.595 | 371,441 | -0.54(-7.57%) |
Mar 02, 2023 | 7.007 | 7.204 | 6.904 | 7.135 | 59,831 | +0.03(+0.48%) |
Mar 01, 2023 | 7.144 | 7.195 | 7.024 | 7.101 | 51,659 | -0.09(-1.19%) |
Feb 28, 2023 | 7.427 | 7.487 | 7.187 | 7.187 | 74,311 | -0.27(-3.57%) |
Feb 27, 2023 | 7.504 | 7.547 | 7.422 | 7.453 | 40,671 | -0.02(-0.23%) |
Feb 24, 2023 | 7.444 | 7.487 | 7.247 | 7.470 | 58,158 | +0.03(+0.35%) |
Feb 23, 2023 | 7.564 | 7.615 | 7.281 | 7.444 | 156,343 | -0.06(-0.80%) |
Feb 22, 2023 | 7.590 | 7.659 | 7.504 | 7.504 | 83,745 | -0.03(-0.45%) |
Feb 21, 2023 | 7.727 | 7.727 | 7.487 | 7.538 | 98,177 | -0.27(-3.41%) |
Feb 17, 2023 | 7.616 | 7.821 | 7.607 | 7.804 | 74,655 | +0.16(+2.13%) |
Feb 16, 2023 | 7.607 | 7.676 | 7.461 | 7.641 | 74,655 | +0.01(+0.11%) |
Feb 15, 2023 | 7.598 | 7.650 | 7.547 | 7.633 | 25,318 | -0.03(-0.45%) |
Feb 14, 2023 | 7.684 | 7.727 | 7.556 | 7.667 | 60,622 | -0.09(-1.11%) |
Feb 13, 2023 | 7.538 | 7.753 | 7.538 | 7.753 | 33,470 | +0.17(+2.26%) |
Feb 10, 2023 | 7.461 | 7.581 | 7.393 | 7.581 | 92,571 | +0.09(+1.26%) |
Feb 09, 2023 | 7.521 | 7.624 | 7.436 | 7.487 | 108,205 | +0.02(+0.23%) |
Feb 08, 2023 | 7.307 | 7.513 | 7.264 | 7.470 | 68,758 | +0.14(+1.87%) |
Feb 07, 2023 | 7.410 | 7.478 | 7.290 | 7.333 | 79,688 | -0.07(-0.93%) |
Feb 06, 2023 | 7.444 | 7.538 | 7.376 | 7.401 | 65,614 | -0.12(-1.60%) |
Feb 03, 2023 | 7.590 | 7.607 | 7.521 | 7.521 | 43,121 | -0.14(-1.79%) |
Feb 02, 2023 | 7.547 | 7.924 | 7.487 | 7.659 | 129,211 | +0.11(+1.48%) |