Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.090 | 6.210 | 5.950 | 6.080 | 202,189 | +0.00(+0.00%) |
Apr 27, 2023 | 6.000 | 6.105 | 5.790 | 6.080 | 253,026 | +0.16(+2.70%) |
Apr 26, 2023 | 6.140 | 6.270 | 5.900 | 5.920 | 223,325 | -0.22(-3.58%) |
Apr 25, 2023 | 6.390 | 6.420 | 6.020 | 6.140 | 337,246 | -0.19(-3.00%) |
Apr 24, 2023 | 6.600 | 6.625 | 6.130 | 6.330 | 282,641 | -0.26(-3.95%) |
Apr 21, 2023 | 6.330 | 6.790 | 6.299 | 6.590 | 231,856 | +0.28(+4.44%) |
Apr 20, 2023 | 6.470 | 6.589 | 6.232 | 6.310 | 262,705 | -0.29(-4.39%) |
Apr 19, 2023 | 6.830 | 6.830 | 6.490 | 6.600 | 240,503 | -0.28(-4.07%) |
Apr 18, 2023 | 6.860 | 6.975 | 6.650 | 6.880 | 265,661 | +0.04(+0.58%) |
Apr 17, 2023 | 6.970 | 7.170 | 6.790 | 6.840 | 386,419 | -0.05(-0.73%) |
Apr 14, 2023 | 6.960 | 7.190 | 6.830 | 6.890 | 333,361 | -0.08(-1.15%) |
Apr 13, 2023 | 6.380 | 7.230 | 6.380 | 6.970 | 739,713 | +0.67(+10.55%) |
Apr 12, 2023 | 6.300 | 6.340 | 6.020 | 6.305 | 255,900 | +0.06(+1.04%) |
Apr 11, 2023 | 5.920 | 6.320 | 5.900 | 6.240 | 377,774 | +0.29(+4.87%) |
Apr 10, 2023 | 5.770 | 6.100 | 5.695 | 5.950 | 376,401 | +0.14(+2.41%) |
Apr 06, 2023 | 5.490 | 5.950 | 5.480 | 5.810 | 366,461 | +0.30(+5.44%) |
Apr 05, 2023 | 5.700 | 5.770 | 5.460 | 5.510 | 339,742 | -0.23(-4.01%) |
Apr 04, 2023 | 6.110 | 6.110 | 5.685 | 5.740 | 339,130 | -0.32(-5.28%) |
Apr 03, 2023 | 6.160 | 6.300 | 6.000 | 6.060 | 300,651 | -0.09(-1.46%) |
Mar 31, 2023 | 5.880 | 6.210 | 5.865 | 6.150 | 438,697 | +0.29(+4.95%) |
Mar 30, 2023 | 6.050 | 6.440 | 5.830 | 5.860 | 535,916 | -0.16(-2.66%) |
Mar 29, 2023 | 5.960 | 6.524 | 5.880 | 6.020 | 628,242 | +0.17(+2.91%) |
Mar 28, 2023 | 5.610 | 6.026 | 5.390 | 5.850 | 442,565 | +0.17(+2.99%) |
Mar 27, 2023 | 5.840 | 5.878 | 5.650 | 5.680 | 346,183 | -0.14(-2.41%) |
Mar 24, 2023 | 5.830 | 5.930 | 5.770 | 5.820 | 210,563 | -0.10(-1.69%) |
Mar 23, 2023 | 5.940 | 6.050 | 5.770 | 5.920 | 309,692 | +0.08(+1.37%) |
Mar 22, 2023 | 6.320 | 6.340 | 5.825 | 5.840 | 376,414 | -0.45(-7.15%) |
Mar 21, 2023 | 6.170 | 6.310 | 6.005 | 6.290 | 467,558 | +0.12(+1.94%) |
Mar 20, 2023 | 6.270 | 6.270 | 5.970 | 6.170 | 398,588 | -0.10(-1.59%) |
Mar 17, 2023 | 6.590 | 6.620 | 6.230 | 6.270 | 401,931 | -0.39(-5.86%) |
Mar 16, 2023 | 6.620 | 6.830 | 6.430 | 6.660 | 378,166 | +0.03(+0.45%) |
Mar 15, 2023 | 6.790 | 6.830 | 6.480 | 6.630 | 300,942 | -0.37(-5.29%) |
Mar 14, 2023 | 6.900 | 7.040 | 6.830 | 7.000 | 327,355 | +0.20(+2.94%) |
Mar 13, 2023 | 6.400 | 6.860 | 6.290 | 6.800 | 566,432 | +0.35(+5.43%) |
Mar 10, 2023 | 6.570 | 6.690 | 6.295 | 6.450 | 499,127 | -0.14(-2.12%) |
Mar 09, 2023 | 7.100 | 7.130 | 6.570 | 6.590 | 513,291 | -0.48(-6.79%) |
Mar 08, 2023 | 7.090 | 7.140 | 6.970 | 7.070 | 274,116 | -0.03(-0.42%) |
Mar 07, 2023 | 7.050 | 7.194 | 7.030 | 7.100 | 309,001 | +0.03(+0.42%) |
Mar 06, 2023 | 7.260 | 7.280 | 6.971 | 7.070 | 264,882 | -0.22(-3.02%) |
Mar 03, 2023 | 7.070 | 7.430 | 6.980 | 7.290 | 362,906 | +0.27(+3.85%) |
Mar 02, 2023 | 7.640 | 7.640 | 6.600 | 7.020 | 1,013,200 | -0.74(-9.54%) |
Mar 01, 2023 | 7.650 | 7.870 | 7.570 | 7.760 | 228,153 | +0.11(+1.44%) |
Feb 28, 2023 | 7.680 | 7.820 | 7.520 | 7.650 | 288,172 | -0.08(-1.03%) |
Feb 27, 2023 | 7.970 | 8.065 | 7.410 | 7.730 | 537,560 | -0.08(-1.02%) |
Feb 24, 2023 | 7.900 | 7.985 | 7.720 | 7.810 | 218,027 | -0.20(-2.50%) |
Feb 23, 2023 | 8.010 | 8.170 | 7.820 | 8.010 | 239,402 | +0.08(+1.01%) |
Feb 22, 2023 | 7.980 | 8.110 | 7.730 | 7.930 | 396,716 | -0.05(-0.63%) |
Feb 21, 2023 | 8.710 | 8.760 | 7.950 | 7.980 | 560,058 | -0.83(-9.42%) |
Feb 17, 2023 | 8.600 | 8.850 | 8.539 | 8.810 | 405,069 | +0.18(+2.09%) |
Feb 16, 2023 | 8.750 | 8.990 | 8.570 | 8.630 | 380,321 | -0.13(-1.48%) |
Feb 15, 2023 | 8.710 | 8.850 | 8.460 | 8.760 | 470,033 | +0.02(+0.23%) |
Feb 14, 2023 | 8.100 | 8.830 | 7.920 | 8.740 | 627,108 | +0.56(+6.85%) |
Feb 13, 2023 | 8.330 | 8.330 | 8.060 | 8.180 | 545,524 | -0.21(-2.50%) |
Feb 10, 2023 | 8.120 | 8.420 | 7.990 | 8.390 | 264,158 | +0.20(+2.44%) |
Feb 09, 2023 | 8.420 | 8.640 | 8.050 | 8.190 | 351,965 | -0.03(-0.36%) |
Feb 08, 2023 | 8.520 | 8.560 | 8.220 | 8.220 | 302,962 | -0.30(-3.52%) |
Feb 07, 2023 | 8.570 | 8.640 | 8.362 | 8.520 | 305,047 | -0.04(-0.47%) |
Feb 06, 2023 | 8.560 | 8.870 | 8.452 | 8.560 | 459,992 | +0.01(+0.12%) |
Feb 03, 2023 | 8.550 | 8.835 | 8.460 | 8.550 | 351,023 | -0.20(-2.29%) |
Feb 02, 2023 | 8.290 | 8.770 | 7.970 | 8.750 | 626,349 | +0.52(+6.32%) |