Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.590 | 5.640 | 5.590 | 5.620 | 218,840 | -0.15(-2.60%) |
Apr 27, 2023 | 5.730 | 5.770 | 5.660 | 5.770 | 208,127 | -0.18(-3.03%) |
Apr 26, 2023 | 5.990 | 5.990 | 5.930 | 5.950 | 88,303 | -0.06(-1.00%) |
Apr 25, 2023 | 6.060 | 6.060 | 5.985 | 6.010 | 152,656 | -0.09(-1.48%) |
Apr 24, 2023 | 6.120 | 6.130 | 6.070 | 6.100 | 91,828 | -0.06(-0.97%) |
Apr 21, 2023 | 6.120 | 6.180 | 6.110 | 6.160 | 149,219 | +0.09(+1.48%) |
Apr 20, 2023 | 6.040 | 6.105 | 6.040 | 6.070 | 175,198 | -0.03(-0.49%) |
Apr 19, 2023 | 6.100 | 6.100 | 6.045 | 6.100 | 100,060 | -0.17(-2.71%) |
Apr 18, 2023 | 6.210 | 6.270 | 6.210 | 6.270 | 116,187 | +0.11(+1.79%) |
Apr 17, 2023 | 6.240 | 6.240 | 6.140 | 6.160 | 189,779 | -0.23(-3.60%) |
Apr 14, 2023 | 6.450 | 6.450 | 6.290 | 6.390 | 454,809 | -0.17(-2.59%) |
Apr 13, 2023 | 6.370 | 6.570 | 6.370 | 6.560 | 312,186 | +0.42(+6.84%) |
Apr 12, 2023 | 6.150 | 6.190 | 6.100 | 6.140 | 394,197 | +0.25(+4.24%) |
Apr 11, 2023 | 5.960 | 5.960 | 5.875 | 5.890 | 133,523 | -0.09(-1.51%) |
Apr 10, 2023 | 5.950 | 5.990 | 5.839 | 5.980 | 455,620 | -0.14(-2.29%) |
Apr 06, 2023 | 6.020 | 6.130 | 6.000 | 6.120 | 241,658 | +0.03(+0.49%) |
Apr 05, 2023 | 6.080 | 6.130 | 6.040 | 6.090 | 256,994 | +0.14(+2.35%) |
Apr 04, 2023 | 5.930 | 5.970 | 5.880 | 5.950 | 298,147 | -0.32(-5.10%) |
Apr 03, 2023 | 6.220 | 6.270 | 6.190 | 6.270 | 213,275 | -0.11(-1.72%) |
Mar 31, 2023 | 6.320 | 6.381 | 6.320 | 6.380 | 102,794 | +0.04(+0.63%) |
Mar 30, 2023 | 6.280 | 6.340 | 6.280 | 6.340 | 117,319 | +0.09(+1.44%) |
Mar 29, 2023 | 6.190 | 6.250 | 6.184 | 6.250 | 142,994 | -0.07(-1.11%) |
Mar 28, 2023 | 6.160 | 6.320 | 6.150 | 6.320 | 343,171 | +0.57(+9.91%) |
Mar 27, 2023 | 5.820 | 5.820 | 5.720 | 5.750 | 131,340 | -0.17(-2.87%) |
Mar 24, 2023 | 5.810 | 5.925 | 5.775 | 5.920 | 246,454 | +0.16(+2.78%) |
Mar 23, 2023 | 5.700 | 5.835 | 5.700 | 5.760 | 204,454 | +0.18(+3.23%) |
Mar 22, 2023 | 5.570 | 5.700 | 5.570 | 5.580 | 257,408 | +0.05(+0.90%) |
Mar 21, 2023 | 5.550 | 5.570 | 5.500 | 5.530 | 107,933 | -0.11(-1.95%) |
Mar 20, 2023 | 5.570 | 5.640 | 5.540 | 5.640 | 207,252 | +0.07(+1.26%) |
Mar 17, 2023 | 5.540 | 5.615 | 5.540 | 5.570 | 374,213 | +0.05(+0.91%) |
Mar 16, 2023 | 5.350 | 5.520 | 5.335 | 5.520 | 205,817 | +0.20(+3.76%) |
Mar 15, 2023 | 5.270 | 5.330 | 5.220 | 5.320 | 307,886 | -0.17(-3.10%) |
Mar 14, 2023 | 5.550 | 5.550 | 5.430 | 5.490 | 262,345 | -0.21(-3.68%) |
Mar 13, 2023 | 5.670 | 5.760 | 5.590 | 5.700 | 383,918 | +0.08(+1.42%) |
Mar 10, 2023 | 5.700 | 5.700 | 5.585 | 5.620 | 237,162 | -0.14(-2.43%) |
Mar 09, 2023 | 5.810 | 5.835 | 5.720 | 5.760 | 177,772 | -0.07(-1.20%) |
Mar 08, 2023 | 5.830 | 5.860 | 5.791 | 5.830 | 192,875 | +0.05(+0.87%) |
Mar 07, 2023 | 5.800 | 5.900 | 5.755 | 5.780 | 208,644 | -0.21(-3.51%) |
Mar 06, 2023 | 5.960 | 6.000 | 5.960 | 5.990 | 111,786 | +0.04(+0.67%) |
Mar 03, 2023 | 5.900 | 5.950 | 5.860 | 5.950 | 112,291 | +0.11(+1.88%) |
Mar 02, 2023 | 5.800 | 5.845 | 5.780 | 5.840 | 269,797 | -0.09(-1.52%) |
Mar 01, 2023 | 5.970 | 5.990 | 5.920 | 5.930 | 216,382 | +0.11(+1.89%) |
Feb 28, 2023 | 5.850 | 5.885 | 5.810 | 5.820 | 275,523 | -0.02(-0.34%) |
Feb 27, 2023 | 5.870 | 5.870 | 5.805 | 5.840 | 101,486 | +0.04(+0.69%) |
Feb 24, 2023 | 5.810 | 5.850 | 5.740 | 5.800 | 207,775 | -0.31(-5.07%) |
Feb 23, 2023 | 6.080 | 6.110 | 6.025 | 6.110 | 187,865 | +0.11(+1.83%) |
Feb 22, 2023 | 6.090 | 6.090 | 5.970 | 6.000 | 224,846 | -0.23(-3.69%) |
Feb 21, 2023 | 6.190 | 6.300 | 6.170 | 6.230 | 406,401 | +0.28(+4.71%) |
Feb 17, 2023 | 5.860 | 5.950 | 5.815 | 5.950 | 170,372 | +0.06(+1.02%) |
Feb 16, 2023 | 5.830 | 5.928 | 5.825 | 5.890 | 151,986 | +0.18(+3.15%) |
Feb 15, 2023 | 5.680 | 5.730 | 5.655 | 5.710 | 278,054 | -0.07(-1.21%) |
Feb 14, 2023 | 5.770 | 5.825 | 5.730 | 5.780 | 194,471 | +0.10(+1.76%) |
Feb 13, 2023 | 5.670 | 5.708 | 5.645 | 5.680 | 147,737 | -0.07(-1.22%) |
Feb 10, 2023 | 5.740 | 5.750 | 5.700 | 5.750 | 139,579 | +0.04(+0.70%) |
Feb 09, 2023 | 5.790 | 5.810 | 5.680 | 5.710 | 164,863 | -0.01(-0.17%) |
Feb 08, 2023 | 5.680 | 5.730 | 5.662 | 5.720 | 219,127 | +0.10(+1.78%) |
Feb 07, 2023 | 5.550 | 5.650 | 5.540 | 5.620 | 353,394 | +0.14(+2.55%) |
Feb 06, 2023 | 5.520 | 5.520 | 5.445 | 5.480 | 217,527 | -0.20(-3.52%) |
Feb 03, 2023 | 5.710 | 5.770 | 5.660 | 5.680 | 175,470 | -0.11(-1.90%) |
Feb 02, 2023 | 5.750 | 5.790 | 5.720 | 5.790 | 159,487 | +0.07(+1.22%) |