Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.430 | 5.710 | 5.380 | 5.710 | 2,118,801 | +0.24(+4.39%) |
Apr 27, 2023 | 5.290 | 5.470 | 5.210 | 5.470 | 1,595,067 | +0.24(+4.59%) |
Apr 26, 2023 | 5.090 | 5.380 | 5.080 | 5.230 | 2,445,173 | +0.12(+2.35%) |
Apr 25, 2023 | 5.100 | 5.154 | 5.020 | 5.110 | 1,631,594 | +0.01(+0.20%) |
Apr 24, 2023 | 5.060 | 5.120 | 4.990 | 5.100 | 1,228,536 | +0.04(+0.79%) |
Apr 21, 2023 | 5.120 | 5.180 | 4.985 | 5.060 | 1,474,155 | -0.09(-1.75%) |
Apr 20, 2023 | 5.120 | 5.200 | 5.090 | 5.150 | 1,042,900 | -0.04(-0.77%) |
Apr 19, 2023 | 5.120 | 5.200 | 5.060 | 5.190 | 1,154,312 | -0.02(-0.38%) |
Apr 18, 2023 | 5.350 | 5.390 | 5.130 | 5.210 | 874,795 | -0.09(-1.70%) |
Apr 17, 2023 | 5.380 | 5.440 | 5.210 | 5.300 | 1,077,710 | -0.08(-1.49%) |
Apr 14, 2023 | 5.460 | 5.520 | 5.260 | 5.380 | 1,018,387 | -0.09(-1.65%) |
Apr 13, 2023 | 5.310 | 5.550 | 5.290 | 5.470 | 1,879,869 | +0.24(+4.59%) |
Apr 12, 2023 | 5.440 | 5.440 | 5.230 | 5.230 | 1,585,398 | -0.11(-2.06%) |
Apr 11, 2023 | 5.220 | 5.410 | 5.220 | 5.340 | 1,031,707 | +0.10(+1.91%) |
Apr 10, 2023 | 5.110 | 5.250 | 5.020 | 5.240 | 1,449,774 | +0.12(+2.34%) |
Apr 06, 2023 | 5.110 | 5.170 | 5.010 | 5.120 | 1,613,365 | -0.04(-0.78%) |
Apr 05, 2023 | 5.370 | 5.370 | 5.110 | 5.160 | 1,833,613 | -0.21(-3.91%) |
Apr 04, 2023 | 5.440 | 5.450 | 5.220 | 5.370 | 1,853,185 | -0.07(-1.29%) |
Apr 03, 2023 | 5.700 | 5.748 | 5.430 | 5.440 | 2,261,187 | -0.14(-2.51%) |
Mar 31, 2023 | 5.580 | 5.600 | 5.432 | 5.580 | 1,827,606 | +0.03(+0.54%) |
Mar 30, 2023 | 5.500 | 5.560 | 5.420 | 5.550 | 1,141,453 | +0.13(+2.40%) |
Mar 29, 2023 | 5.320 | 5.450 | 5.230 | 5.420 | 1,766,466 | +0.21(+4.03%) |
Mar 28, 2023 | 5.180 | 5.280 | 5.118 | 5.210 | 1,617,526 | +0.08(+1.56%) |
Mar 27, 2023 | 5.010 | 5.190 | 4.950 | 5.130 | 1,753,178 | +0.17(+3.43%) |
Mar 24, 2023 | 5.010 | 5.020 | 4.890 | 4.960 | 3,055,168 | -0.14(-2.75%) |
Mar 23, 2023 | 5.280 | 5.380 | 5.020 | 5.100 | 2,906,093 | -0.09(-1.73%) |
Mar 22, 2023 | 5.440 | 5.470 | 5.190 | 5.190 | 1,891,147 | -0.24(-4.42%) |
Mar 21, 2023 | 5.430 | 5.500 | 5.300 | 5.430 | 1,626,603 | +0.04(+0.74%) |
Mar 20, 2023 | 5.450 | 5.490 | 5.350 | 5.390 | 1,599,362 | -0.02(-0.37%) |
Mar 17, 2023 | 5.270 | 5.430 | 5.205 | 5.410 | 2,257,133 | +0.11(+2.08%) |
Mar 16, 2023 | 5.200 | 5.365 | 4.850 | 5.300 | 2,212,137 | +0.04(+0.76%) |
Mar 15, 2023 | 5.370 | 5.370 | 5.061 | 5.260 | 3,241,619 | -0.24(-4.36%) |
Mar 14, 2023 | 5.730 | 5.760 | 5.430 | 5.500 | 2,389,617 | -0.09(-1.61%) |
Mar 13, 2023 | 5.460 | 5.740 | 5.220 | 5.590 | 3,199,248 | +0.07(+1.27%) |
Mar 10, 2023 | 5.750 | 5.820 | 5.440 | 5.520 | 2,993,060 | -0.26(-4.50%) |
Mar 09, 2023 | 6.160 | 6.210 | 5.680 | 5.780 | 5,171,734 | -0.37(-6.02%) |
Mar 08, 2023 | 6.150 | 6.190 | 6.040 | 6.150 | 1,809,465 | +0.05(+0.82%) |
Mar 07, 2023 | 6.420 | 6.420 | 6.080 | 6.100 | 1,840,549 | -0.35(-5.43%) |
Mar 06, 2023 | 6.640 | 6.670 | 6.405 | 6.450 | 1,389,832 | -0.22(-3.30%) |
Mar 03, 2023 | 6.560 | 6.730 | 6.520 | 6.670 | 1,351,360 | +0.17(+2.62%) |
Mar 02, 2023 | 6.680 | 6.770 | 6.400 | 6.500 | 2,744,256 | -0.32(-4.69%) |
Mar 01, 2023 | 6.710 | 6.895 | 6.700 | 6.820 | 1,151,966 | +0.11(+1.64%) |
Feb 28, 2023 | 6.870 | 6.960 | 6.640 | 6.710 | 1,024,064 | -0.06(-0.89%) |
Feb 27, 2023 | 6.600 | 6.850 | 6.520 | 6.770 | 1,307,254 | +0.21(+3.20%) |
Feb 24, 2023 | 6.520 | 6.665 | 6.450 | 6.560 | 1,138,942 | -0.06(-0.91%) |
Feb 23, 2023 | 6.600 | 6.675 | 6.440 | 6.620 | 1,305,267 | +0.12(+1.85%) |
Feb 22, 2023 | 6.570 | 6.636 | 6.400 | 6.500 | 1,324,765 | -0.06(-0.91%) |
Feb 21, 2023 | 7.000 | 7.040 | 6.560 | 6.560 | 1,995,960 | -0.50(-7.08%) |
Feb 17, 2023 | 7.220 | 7.230 | 7.030 | 7.060 | 1,052,158 | -0.13(-1.81%) |
Feb 16, 2023 | 7.400 | 7.487 | 7.190 | 7.190 | 1,213,841 | -0.27(-3.62%) |
Feb 15, 2023 | 7.300 | 7.470 | 7.240 | 7.460 | 1,044,139 | +0.07(+0.95%) |
Feb 14, 2023 | 7.150 | 7.440 | 6.970 | 7.390 | 1,446,102 | +0.22(+3.07%) |
Feb 13, 2023 | 7.430 | 7.430 | 7.170 | 7.170 | 1,463,266 | -0.23(-3.11%) |
Feb 10, 2023 | 7.360 | 7.465 | 7.252 | 7.400 | 1,306,065 | +0.04(+0.54%) |
Feb 09, 2023 | 7.280 | 7.660 | 7.190 | 7.360 | 2,518,388 | +0.25(+3.52%) |
Feb 08, 2023 | 7.320 | 7.400 | 7.105 | 7.110 | 1,508,639 | -0.22(-3.00%) |
Feb 07, 2023 | 7.120 | 7.350 | 7.070 | 7.330 | 2,357,110 | +0.17(+2.37%) |
Feb 06, 2023 | 7.290 | 7.330 | 7.061 | 7.160 | 2,069,205 | -0.24(-3.24%) |
Feb 03, 2023 | 7.500 | 7.720 | 7.370 | 7.400 | 1,665,194 | -0.28(-3.65%) |
Feb 02, 2023 | 7.640 | 7.890 | 7.410 | 7.680 | 2,741,100 | +0.14(+1.86%) |