Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.810 | 5.939 | 5.640 | 5.840 | 212,914 | +0.06(+1.04%) |
Apr 27, 2023 | 5.950 | 6.000 | 5.770 | 5.780 | 269,489 | -0.12(-2.03%) |
Apr 26, 2023 | 6.070 | 6.140 | 5.880 | 5.900 | 628,915 | -0.18(-2.96%) |
Apr 25, 2023 | 6.080 | 6.240 | 6.000 | 6.080 | 236,962 | -0.03(-0.49%) |
Apr 24, 2023 | 6.190 | 6.270 | 5.985 | 6.110 | 258,460 | -0.07(-1.13%) |
Apr 21, 2023 | 6.050 | 6.210 | 6.000 | 6.180 | 195,007 | +0.13(+2.15%) |
Apr 20, 2023 | 6.040 | 6.175 | 5.980 | 6.050 | 173,107 | -0.08(-1.31%) |
Apr 19, 2023 | 5.960 | 6.150 | 5.940 | 6.130 | 345,078 | +0.15(+2.51%) |
Apr 18, 2023 | 6.180 | 6.180 | 5.980 | 5.980 | 1,151,362 | -0.16(-2.61%) |
Apr 17, 2023 | 5.670 | 6.500 | 5.640 | 6.140 | 518,521 | +0.53(+9.45%) |
Apr 14, 2023 | 6.080 | 6.285 | 5.560 | 5.610 | 466,849 | -0.17(-2.94%) |
Apr 13, 2023 | 5.340 | 5.970 | 5.300 | 5.780 | 1,384,957 | +0.51(+9.68%) |
Apr 12, 2023 | 5.630 | 5.680 | 5.250 | 5.270 | 253,957 | -0.29(-5.22%) |
Apr 11, 2023 | 5.620 | 5.700 | 5.510 | 5.560 | 287,629 | -0.08(-1.42%) |
Apr 10, 2023 | 5.730 | 5.730 | 5.470 | 5.640 | 339,222 | +0.02(+0.36%) |
Apr 06, 2023 | 5.510 | 5.695 | 5.400 | 5.620 | 521,208 | +0.14(+2.55%) |
Apr 05, 2023 | 5.550 | 5.634 | 5.270 | 5.480 | 619,671 | +0.13(+2.43%) |
Apr 04, 2023 | 5.750 | 5.775 | 5.130 | 5.350 | 401,901 | -0.35(-6.14%) |
Apr 03, 2023 | 5.700 | 5.890 | 5.680 | 5.700 | 548,829 | -0.06(-1.04%) |
Mar 31, 2023 | 5.890 | 6.060 | 5.725 | 5.760 | 249,445 | -0.08(-1.37%) |
Mar 30, 2023 | 6.070 | 6.210 | 5.680 | 5.840 | 483,442 | -0.21(-3.47%) |
Mar 29, 2023 | 5.600 | 6.120 | 5.560 | 6.050 | 351,611 | +0.53(+9.60%) |
Mar 28, 2023 | 5.890 | 5.970 | 5.510 | 5.520 | 298,370 | -0.40(-6.76%) |
Mar 27, 2023 | 5.960 | 6.065 | 5.850 | 5.920 | 295,800 | +0.03(+0.51%) |
Mar 24, 2023 | 5.710 | 5.960 | 5.700 | 5.890 | 561,159 | +0.10(+1.73%) |
Mar 23, 2023 | 6.040 | 6.180 | 5.640 | 5.790 | 562,594 | -0.19(-3.18%) |
Mar 22, 2023 | 6.570 | 6.770 | 5.910 | 5.980 | 547,205 | -0.59(-8.98%) |
Mar 21, 2023 | 6.470 | 6.800 | 6.395 | 6.570 | 340,567 | +0.16(+2.50%) |
Mar 20, 2023 | 7.440 | 7.530 | 6.400 | 6.410 | 592,292 | -1.02(-13.73%) |
Mar 17, 2023 | 7.620 | 7.670 | 7.350 | 7.430 | 3,544,195 | -0.28(-3.63%) |
Mar 16, 2023 | 7.430 | 7.860 | 7.060 | 7.710 | 740,133 | +0.00(+0.00%) |
Mar 15, 2023 | 7.810 | 7.890 | 7.595 | 7.710 | 560,903 | -0.25(-3.14%) |
Mar 14, 2023 | 7.880 | 8.155 | 7.760 | 7.960 | 735,788 | +0.23(+2.98%) |
Mar 13, 2023 | 7.020 | 7.790 | 7.020 | 7.730 | 818,213 | +0.59(+8.26%) |
Mar 10, 2023 | 7.470 | 7.470 | 6.820 | 7.140 | 646,282 | -0.30(-4.03%) |
Mar 09, 2023 | 7.610 | 7.740 | 7.330 | 7.440 | 538,507 | -0.17(-2.23%) |
Mar 08, 2023 | 7.690 | 7.750 | 7.490 | 7.610 | 457,510 | -0.12(-1.55%) |
Mar 07, 2023 | 7.720 | 8.095 | 7.590 | 7.730 | 315,735 | +0.07(+0.91%) |
Mar 06, 2023 | 7.780 | 7.780 | 7.475 | 7.660 | 391,944 | -0.12(-1.54%) |
Mar 03, 2023 | 7.600 | 7.940 | 7.465 | 7.780 | 287,792 | +0.23(+3.05%) |
Mar 02, 2023 | 7.560 | 7.685 | 7.420 | 7.550 | 221,143 | -0.09(-1.18%) |
Mar 01, 2023 | 7.870 | 7.920 | 7.530 | 7.640 | 334,905 | -0.24(-3.05%) |
Feb 28, 2023 | 7.920 | 8.108 | 7.800 | 7.880 | 303,467 | -0.05(-0.63%) |
Feb 27, 2023 | 7.770 | 7.990 | 7.650 | 7.930 | 707,952 | +0.27(+3.52%) |
Feb 24, 2023 | 7.950 | 8.040 | 7.630 | 7.660 | 349,730 | -0.42(-5.20%) |
Feb 23, 2023 | 8.130 | 8.250 | 7.680 | 8.080 | 367,119 | +0.02(+0.25%) |
Feb 22, 2023 | 7.860 | 8.220 | 7.850 | 8.060 | 431,373 | +0.21(+2.68%) |
Feb 21, 2023 | 8.400 | 8.419 | 7.780 | 7.850 | 552,876 | -0.59(-6.99%) |
Feb 17, 2023 | 7.920 | 8.480 | 7.770 | 8.440 | 975,728 | +0.55(+6.97%) |
Feb 16, 2023 | 8.050 | 8.130 | 7.850 | 7.890 | 418,457 | -0.25(-3.07%) |
Feb 15, 2023 | 7.590 | 8.180 | 7.410 | 8.140 | 595,791 | +0.51(+6.68%) |
Feb 14, 2023 | 8.280 | 8.280 | 7.590 | 7.630 | 558,499 | -0.68(-8.18%) |
Feb 13, 2023 | 8.120 | 8.450 | 7.977 | 8.310 | 336,643 | +0.20(+2.47%) |
Feb 10, 2023 | 8.060 | 8.150 | 7.800 | 8.110 | 298,414 | +0.06(+0.75%) |
Feb 09, 2023 | 8.280 | 8.420 | 7.960 | 8.050 | 272,848 | -0.16(-1.95%) |
Feb 08, 2023 | 8.610 | 8.695 | 8.175 | 8.210 | 350,835 | -0.28(-3.30%) |
Feb 07, 2023 | 8.570 | 8.645 | 8.280 | 8.490 | 368,567 | -0.08(-0.93%) |
Feb 06, 2023 | 8.810 | 8.820 | 8.450 | 8.570 | 374,021 | -0.19(-2.17%) |
Feb 03, 2023 | 9.080 | 9.260 | 8.675 | 8.760 | 400,822 | -0.47(-5.09%) |
Feb 02, 2023 | 9.240 | 9.525 | 9.100 | 9.230 | 400,291 | +0.10(+1.10%) |