Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.510 | 5.860 | 5.495 | 5.810 | 3,573,453 | +0.26(+4.68%) |
Apr 27, 2023 | 5.530 | 5.640 | 5.490 | 5.550 | 2,647,648 | +0.05(+0.91%) |
Apr 26, 2023 | 5.710 | 5.770 | 5.460 | 5.500 | 5,739,056 | -0.26(-4.51%) |
Apr 25, 2023 | 5.910 | 5.970 | 5.760 | 5.760 | 2,230,555 | -0.22(-3.68%) |
Apr 24, 2023 | 5.970 | 6.075 | 5.950 | 5.980 | 1,805,899 | -0.01(-0.17%) |
Apr 21, 2023 | 6.040 | 6.060 | 5.940 | 5.990 | 2,381,670 | -0.06(-0.99%) |
Apr 20, 2023 | 6.160 | 6.175 | 6.020 | 6.050 | 3,140,784 | -0.15(-2.42%) |
Apr 19, 2023 | 6.190 | 6.250 | 6.140 | 6.200 | 3,938,061 | +0.02(+0.32%) |
Apr 18, 2023 | 6.200 | 6.290 | 6.165 | 6.180 | 4,146,702 | +0.00(+0.00%) |
Apr 17, 2023 | 6.110 | 6.200 | 6.050 | 6.180 | 3,179,549 | +0.04(+0.65%) |
Apr 14, 2023 | 5.990 | 6.170 | 5.960 | 6.140 | 5,983,565 | +0.22(+3.72%) |
Apr 13, 2023 | 5.880 | 6.000 | 5.880 | 5.920 | 4,498,247 | +0.05(+0.85%) |
Apr 12, 2023 | 5.790 | 5.935 | 5.790 | 5.870 | 5,510,082 | +0.09(+1.56%) |
Apr 11, 2023 | 5.600 | 5.840 | 5.600 | 5.780 | 4,805,133 | +0.22(+3.96%) |
Apr 10, 2023 | 5.380 | 5.585 | 5.375 | 5.560 | 4,687,249 | +0.17(+3.15%) |
Apr 06, 2023 | 5.160 | 5.395 | 5.120 | 5.390 | 4,495,261 | +0.23(+4.46%) |
Apr 05, 2023 | 4.970 | 5.190 | 4.970 | 5.160 | 3,846,754 | +0.11(+2.18%) |
Apr 04, 2023 | 5.120 | 5.155 | 4.970 | 5.050 | 4,586,575 | -0.04(-0.79%) |
Apr 03, 2023 | 5.040 | 5.160 | 4.995 | 5.090 | 4,448,219 | +0.07(+1.39%) |
Mar 31, 2023 | 5.020 | 5.030 | 4.950 | 5.020 | 3,479,013 | +0.04(+0.80%) |
Mar 30, 2023 | 5.020 | 5.050 | 4.940 | 4.980 | 1,239,235 | -0.03(-0.60%) |
Mar 29, 2023 | 5.020 | 5.040 | 4.960 | 5.010 | 2,011,903 | +0.05(+1.01%) |
Mar 28, 2023 | 4.930 | 5.060 | 4.930 | 4.960 | 2,281,010 | -0.01(-0.20%) |
Mar 27, 2023 | 4.860 | 5.000 | 4.840 | 4.970 | 2,605,134 | +0.22(+4.63%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.615 | 4.750 | 3,322,735 | -0.01(-0.21%) |
Mar 23, 2023 | 4.950 | 4.985 | 4.750 | 4.760 | 5,094,004 | -0.18(-3.64%) |
Mar 22, 2023 | 5.070 | 5.080 | 4.930 | 4.940 | 3,291,934 | -0.13(-2.56%) |
Mar 21, 2023 | 5.110 | 5.160 | 5.050 | 5.070 | 3,237,421 | +0.10(+2.01%) |
Mar 20, 2023 | 4.920 | 5.070 | 4.870 | 4.970 | 4,554,350 | +0.13(+2.69%) |
Mar 17, 2023 | 4.960 | 5.065 | 4.795 | 4.840 | 10,971,139 | -0.19(-3.78%) |
Mar 16, 2023 | 4.900 | 5.065 | 4.720 | 5.030 | 4,931,264 | +0.02(+0.40%) |
Mar 15, 2023 | 5.070 | 5.120 | 4.920 | 5.010 | 6,196,424 | -0.28(-5.29%) |
Mar 14, 2023 | 5.380 | 5.530 | 5.290 | 5.290 | 4,709,433 | +0.07(+1.34%) |
Mar 13, 2023 | 5.580 | 5.586 | 5.220 | 5.220 | 7,625,021 | -0.51(-8.90%) |
Mar 10, 2023 | 5.890 | 5.965 | 5.675 | 5.730 | 5,999,686 | -0.19(-3.21%) |
Mar 09, 2023 | 6.100 | 6.180 | 5.890 | 5.920 | 4,849,227 | -0.21(-3.43%) |
Mar 08, 2023 | 6.050 | 6.165 | 6.030 | 6.130 | 4,157,156 | +0.11(+1.83%) |
Mar 07, 2023 | 6.130 | 6.155 | 6.000 | 6.020 | 5,158,258 | -0.13(-2.11%) |
Mar 06, 2023 | 6.230 | 6.280 | 6.125 | 6.150 | 5,981,969 | -0.09(-1.44%) |
Mar 03, 2023 | 6.200 | 6.300 | 6.180 | 6.240 | 3,078,334 | +0.03(+0.48%) |
Mar 02, 2023 | 6.070 | 6.290 | 6.060 | 6.210 | 4,451,152 | +0.14(+2.31%) |
Mar 01, 2023 | 6.250 | 6.275 | 6.030 | 6.070 | 2,933,137 | -0.16(-2.57%) |
Feb 28, 2023 | 6.220 | 6.350 | 6.220 | 6.230 | 5,157,978 | -0.01(-0.16%) |
Feb 27, 2023 | 6.220 | 6.390 | 6.220 | 6.240 | 2,547,361 | -0.02(-0.32%) |
Feb 24, 2023 | 6.100 | 6.260 | 6.090 | 6.260 | 4,458,019 | +0.09(+1.46%) |
Feb 23, 2023 | 6.030 | 6.270 | 6.030 | 6.170 | 3,592,945 | +0.17(+2.83%) |
Feb 22, 2023 | 6.030 | 6.200 | 5.950 | 6.000 | 4,974,070 | -0.09(-1.48%) |
Feb 21, 2023 | 6.150 | 6.260 | 6.020 | 6.090 | 4,964,940 | -0.15(-2.40%) |
Feb 17, 2023 | 6.170 | 6.285 | 6.170 | 6.240 | 3,336,527 | +0.03(+0.48%) |
Feb 16, 2023 | 6.350 | 6.360 | 6.160 | 6.210 | 3,669,310 | -0.19(-2.97%) |
Feb 15, 2023 | 6.220 | 6.400 | 6.200 | 6.400 | 3,243,707 | +0.16(+2.56%) |
Feb 14, 2023 | 6.040 | 6.270 | 6.020 | 6.240 | 5,385,610 | +0.17(+2.80%) |
Feb 13, 2023 | 5.910 | 6.110 | 5.910 | 6.070 | 4,814,606 | +0.15(+2.53%) |
Feb 10, 2023 | 5.630 | 5.935 | 5.600 | 5.920 | 5,648,472 | +0.30(+5.34%) |
Feb 09, 2023 | 5.630 | 5.755 | 5.620 | 5.620 | 3,067,282 | -0.02(-0.35%) |
Feb 08, 2023 | 5.430 | 5.690 | 5.410 | 5.640 | 2,976,912 | +0.19(+3.49%) |
Feb 07, 2023 | 5.690 | 5.705 | 5.270 | 5.450 | 4,220,239 | -0.24(-4.22%) |
Feb 06, 2023 | 5.730 | 5.750 | 5.630 | 5.690 | 2,366,184 | -0.06(-1.04%) |
Feb 03, 2023 | 5.690 | 5.765 | 5.660 | 5.750 | 2,848,304 | +0.04(+0.70%) |
Feb 02, 2023 | 5.700 | 5.815 | 5.620 | 5.710 | 3,952,511 | -0.01(-0.17%) |